Home

Global X Super Dividend ETF (DIV)

17.91
+0.18 (1.02%)
NYSE · Last Trade: Jul 3rd, 2:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202517.7717.9417.7317.91201,32917.91
7/01/202517.5517.8717.5517.73200,77417.73
6/30/202517.5817.6117.4917.58198,26117.58
6/27/202517.6417.7217.5117.57167,31817.57
6/26/202517.5617.6417.5517.63129,12017.63
6/25/202517.7217.7217.4717.51174,30017.51
6/24/202517.7717.8517.7417.78105,76217.78
6/23/202517.6617.8017.6217.7487,89017.74
6/20/202517.7517.7817.6517.67121,01517.67
6/18/202517.7417.7817.6817.6864,36717.68
6/17/202517.7217.7917.6817.6881,50417.68
6/16/202517.7817.8517.7117.72235,44017.72
6/13/202517.8717.8717.7117.7683,43317.76
6/12/202517.7817.8817.7317.88137,52517.88
6/11/202517.8617.8717.7717.83259,03617.83
6/10/202517.7817.8717.7517.80140,27917.80
6/09/202517.6517.7917.6217.70173,05717.70
6/06/202517.5417.6317.5117.58174,72017.58
6/05/202517.5217.5217.4017.47147,52017.47
6/04/202517.7017.7017.4617.49240,36517.49
6/03/202517.6417.8017.5817.75102,18917.64
6/02/202517.6417.7017.5017.65264,31117.54
5/30/202517.5417.6917.5417.6385,32917.52
5/29/202517.5817.6017.4617.60100,56017.49
5/28/202517.6517.6517.4817.5284,74017.41
5/27/202517.5417.6617.4717.65119,85417.54
5/23/202517.3117.4317.2717.41113,09217.30
5/22/202517.4417.4417.2417.33137,28217.22
5/21/202517.7917.7917.4417.44215,90317.33
5/20/202517.8817.9117.8117.84115,21217.73
5/19/202517.7517.8617.6817.86110,25717.75
5/16/202517.6617.8417.6617.84102,57517.73
5/15/202517.4517.6817.4517.66127,97517.55
5/14/202517.5817.5817.4117.48301,15417.37
5/13/202517.6517.6817.5717.63147,57717.52
5/12/202517.8017.8017.6017.63221,21017.52
5/09/202517.5617.5717.4517.47192,57117.36
5/08/202517.6217.6417.4217.48131,42117.37
5/07/202517.6717.6817.5217.53130,00717.42
5/06/202517.7517.7717.6217.67119,84717.56
5/05/202517.8817.9417.7617.76229,38117.65
5/02/202518.0518.0717.9018.06138,17317.84
5/01/202518.0018.0417.8617.93669,83617.71
4/30/202518.0618.0617.8418.00112,19117.78
4/29/202517.9918.1317.9218.09123,12317.87
4/28/202517.9818.0317.8717.98121,13117.76
4/25/202517.9417.9517.8217.93129,98217.71
4/24/202517.7517.9917.6817.97150,00917.75
4/23/202517.8817.9017.6317.69182,23817.47
4/22/202517.4417.6717.4317.63143,51317.41
4/21/202517.5217.5417.1717.34213,20917.13
4/17/202517.3817.6617.3717.57166,36317.35
4/16/202517.3917.5217.2717.30111,75817.09
4/15/202517.3017.4317.3017.32170,02617.11
4/14/202517.3217.3817.1617.30124,76417.09
4/11/202516.8617.1316.6817.10262,42216.89
4/10/202517.0917.1016.4816.76258,21016.55
4/09/202516.3317.3716.1917.31371,95517.10
4/08/202517.2817.2816.3616.54357,30016.34
4/07/202516.8017.3416.4316.89624,94516.68
4/04/202517.9917.9917.2017.30589,78017.09
4/03/202518.5018.6018.3018.33255,96318.11