Global X Superdividend UCITS ETF (SWX:SDIV)
Switzerland · Delayed Price · Currency is CHF 7.99
-0.05 (-0.67%)
At close: Jun 3, 2026
SWX:SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.00 | 8.05 | 7.99 | 8.05 | 8.05 | 0.34% | 67,748 |
| Jun 1, 2026 | 8.01 | 8.05 | 8.00 | 8.02 | 8.02 | 0.64% | 21,642 |
| May 29, 2026 | 8.01 | 8.01 | 7.95 | 7.97 | 7.97 | -0.38% | 13,071 |
| May 28, 2026 | 8.01 | 8.08 | 8.00 | 8.00 | 8.00 | -1.06% | 13,002 |
| May 27, 2026 | 8.03 | 8.09 | 8.02 | 8.09 | 8.09 | 0.35% | 13,471 |
| May 26, 2026 | 8.07 | 8.09 | 8.04 | 8.06 | 8.06 | 0.30% | 15,143 |
| May 22, 2026 | 8.14 | 8.14 | 8.02 | 8.03 | 8.03 | -0.94% | 122,209 |
| May 21, 2026 | 8.11 | 8.12 | 8.09 | 8.11 | 8.11 | -0.08% | 47,189 |
| May 20, 2026 | 8.16 | 8.18 | 8.16 | 8.18 | 8.12 | 0.37% | 48,926 |
| May 19, 2026 | 8.17 | 8.17 | 8.14 | 8.15 | 8.09 | -0.13% | 40,507 |
| May 18, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.10 | 0.43% | 18,605 |
| May 15, 2026 | 8.21 | 8.21 | 8.13 | 8.13 | 8.06 | -1.19% | 25,071 |
| May 13, 2026 | 8.24 | 8.25 | 8.20 | 8.23 | 8.16 | 0.05% | 39,882 |
| May 12, 2026 | 8.25 | 8.28 | 8.22 | 8.22 | 8.16 | -0.68% | 39,599 |
| May 11, 2026 | 8.33 | 8.34 | 8.27 | 8.28 | 8.21 | -0.39% | 44,048 |
| May 8, 2026 | 8.26 | 8.31 | 8.26 | 8.31 | 8.24 | 0.39% | 9,557 |
| May 7, 2026 | 8.32 | 8.33 | 8.27 | 8.28 | 8.21 | -0.55% | 15,166 |
| May 6, 2026 | 8.43 | 8.43 | 8.32 | 8.32 | 8.26 | -0.04% | 39,648 |
| May 5, 2026 | 8.31 | 8.33 | 8.27 | 8.33 | 8.26 | 0.36% | 26,006 |
| May 4, 2026 | 8.38 | 8.38 | 8.30 | 8.30 | 8.23 | 0.29% | 110,322 |
| Apr 30, 2026 | 8.27 | 8.27 | 8.21 | 8.27 | 8.21 | 0.10% | 32,285 |
| Apr 29, 2026 | 8.31 | 8.34 | 8.27 | 8.27 | 8.20 | -0.33% | 20,029 |
| Apr 28, 2026 | 8.27 | 8.30 | 8.27 | 8.29 | 8.23 | 0.81% | 15,311 |
| Apr 27, 2026 | 8.23 | 8.24 | 8.22 | 8.23 | 8.16 | - | 14,716 |
| Apr 24, 2026 | 8.24 | 8.24 | 8.19 | 8.23 | 8.16 | -0.38% | 35,235 |
| Apr 23, 2026 | 8.27 | 8.29 | 8.25 | 8.26 | 8.19 | -0.36% | 26,968 |
| Apr 22, 2026 | 8.27 | 8.29 | 8.27 | 8.29 | 8.22 | -0.01% | 15,006 |
| Apr 21, 2026 | 8.29 | 8.31 | 8.29 | 8.29 | 8.22 | 0.90% | 4,021 |
| Apr 20, 2026 | 8.26 | 8.26 | 8.21 | 8.21 | 8.15 | -0.46% | 17,288 |
| Apr 17, 2026 | 8.28 | 8.28 | 8.24 | 8.25 | 8.19 | -0.61% | 24,698 |
| Apr 16, 2026 | 8.30 | 8.31 | 8.28 | 8.30 | 8.24 | 0.17% | 13,678 |
| Apr 15, 2026 | 8.30 | 8.36 | 8.30 | 8.35 | 8.22 | 0.23% | 41,977 |
| Apr 14, 2026 | 8.35 | 8.35 | 8.33 | 8.33 | 8.20 | -0.04% | 11,402 |
| Apr 13, 2026 | 8.34 | 8.36 | 8.32 | 8.34 | 8.21 | 0.17% | 6,919 |
| Apr 10, 2026 | 8.31 | 8.34 | 8.31 | 8.32 | 8.19 | 0.56% | 22,164 |
| Apr 9, 2026 | 8.25 | 8.28 | 8.23 | 8.28 | 8.15 | 0.38% | 5,398 |
| Apr 8, 2026 | 8.26 | 8.28 | 8.21 | 8.25 | 8.12 | 0.19% | 52,970 |
| Apr 7, 2026 | 8.26 | 8.27 | 8.23 | 8.23 | 8.10 | 0.88% | 13,734 |
| Apr 2, 2026 | 8.13 | 8.16 | 8.12 | 8.16 | 8.03 | -0.18% | 10,036 |
| Apr 1, 2026 | 8.29 | 8.29 | 8.13 | 8.17 | 8.04 | -0.11% | 17,945 |
| Mar 31, 2026 | 8.09 | 8.18 | 8.08 | 8.18 | 8.05 | 1.40% | 28,186 |
| Mar 30, 2026 | 8.04 | 8.07 | 8.02 | 8.07 | 7.94 | 0.77% | 5,099 |
| Mar 27, 2026 | 8.00 | 8.02 | 7.99 | 8.01 | 7.88 | 0.09% | 1,842 |
| Mar 26, 2026 | 8.01 | 8.02 | 7.96 | 8.00 | 7.87 | -0.90% | 12,229 |
| Mar 25, 2026 | 8.00 | 8.07 | 8.00 | 8.07 | 7.95 | 2.00% | 14,441 |
| Mar 24, 2026 | 7.86 | 7.92 | 7.85 | 7.92 | 7.79 | 0.19% | 4,373 |
| Mar 23, 2026 | 7.73 | 7.90 | 7.70 | 7.90 | 7.78 | 0.33% | 36,886 |
| Mar 20, 2026 | 8.03 | 8.05 | 7.87 | 7.87 | 7.75 | -2.36% | 14,135 |
| Mar 19, 2026 | 8.04 | 8.08 | 8.00 | 8.06 | 7.94 | -0.05% | 10,385 |
| Mar 18, 2026 | 8.15 | 8.15 | 8.11 | 8.14 | 7.94 | 0.16% | 43,919 |