Home

Global X Super Dividend ETF (DIV)

17.78
+0.09 (0.51%)
NYSE · Last Trade: Sep 5th, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202517.7317.8317.6317.78170,11017.78
9/04/202517.6817.7417.6217.69274,32417.69
9/03/202517.7517.8217.6817.74145,19317.74
9/02/202517.8917.9717.7717.80200,22717.80
8/29/202517.8917.9817.8917.96371,45917.96
8/28/202517.9517.9517.7717.89174,28817.89
8/27/202517.8117.9117.7917.90137,67617.90
8/26/202517.8417.8417.7417.79562,01617.79
8/25/202517.9617.9817.8217.84119,19117.84
8/22/202517.8118.0317.7817.98218,93317.98
8/21/202517.6717.7617.6317.7575,02917.75
8/20/202517.6517.7617.6517.69115,26317.69
8/19/202517.5517.6717.5317.59134,44917.59
8/18/202517.6017.6217.5417.54206,56417.54
8/15/202517.6517.6617.5517.5981,65917.59
8/14/202517.7017.7517.5617.64190,71817.64
8/13/202517.6217.7617.5617.74238,90217.74
8/12/202517.4217.5717.3817.56143,35217.56
8/11/202517.4117.4817.3117.34143,44017.34
8/08/202517.3917.4817.3517.36197,45717.36
8/07/202517.4117.4517.3117.40401,21517.40
8/06/202517.4717.5417.3517.35140,73417.35
8/05/202517.5017.5017.3717.47147,21917.47
8/04/202517.4917.5717.4817.53247,50617.42
8/01/202517.5917.5917.4217.46178,47617.35
7/31/202517.6017.7017.5217.60172,55117.49
7/30/202517.8417.8417.5817.66124,43217.55
7/29/202517.7717.8317.7017.82193,52917.71
7/28/202517.8317.8317.7117.71187,95217.60
7/25/202517.8517.9117.7417.84104,75517.73
7/24/202518.0418.0417.8217.82157,15517.71
7/23/202518.0018.1117.9818.11165,52118.00
7/22/202517.7317.9617.6817.95104,60317.84
7/21/202517.7517.7617.6517.69127,87317.58
7/18/202517.7917.8017.6717.69484,03617.58
7/17/202517.7117.7517.6517.74156,90917.63
7/16/202517.7317.7317.5717.68131,56417.57
7/15/202517.9417.9517.6417.66124,72317.55
7/14/202517.9017.9517.8017.91118,32617.80
7/11/202517.9217.9817.8217.93159,27917.82
7/10/202517.8118.0017.7717.94138,04417.83
7/09/202517.8717.8717.7517.80108,59617.69
7/08/202517.7617.9017.7017.86136,78017.75
7/07/202517.8317.9117.6817.76226,49217.65
7/03/202517.8017.8917.8017.85119,92917.74
7/02/202517.7717.9417.7317.91201,32917.69
7/01/202517.5517.8717.5517.73200,77417.51
6/30/202517.5817.6117.4917.58198,26117.36
6/27/202517.6417.7217.5117.57167,31817.35
6/26/202517.5617.6417.5517.63129,12017.41
6/25/202517.7217.7217.4717.51174,30017.30
6/24/202517.7717.8517.7417.78105,76217.56
6/23/202517.6617.8017.6217.7487,89017.52
6/20/202517.7517.7817.6517.67121,01517.45
6/18/202517.7417.7817.6817.6864,36717.46
6/17/202517.7217.7917.6817.6881,50417.46
6/16/202517.7817.8517.7117.72235,44017.50
6/13/202517.8717.8717.7117.7683,43317.54
6/12/202517.7817.8817.7317.88137,52517.66
6/11/202517.8617.8717.7717.83259,03617.61
6/10/202517.7817.8717.7517.80140,27917.58
6/09/202517.6517.7917.6217.70173,05717.48
6/06/202517.5417.6317.5117.58174,72017.36