Home

Global X Super Dividend ETF (DIV)

17.09
+0.09 (0.50%)
NYSE · Last Trade: Oct 31st, 12:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202517.0717.1116.9917.00199,66417.00
10/29/202517.3717.3817.0617.12311,60717.12
10/28/202517.3917.3917.2617.36200,50117.36
10/27/202517.4517.4517.3817.45219,47117.45
10/24/202517.4217.4717.3617.41194,57917.41
10/23/202517.3517.4417.2817.34213,58017.34
10/22/202517.1517.2617.1117.23258,16117.23
10/21/202517.2617.2617.1117.16263,14117.16
10/20/202517.2117.3017.1717.24184,24817.24
10/17/202517.0817.1917.0617.19175,49917.19
10/16/202517.1917.2317.0217.08206,17217.08
10/15/202517.1217.2717.0817.19926,06517.19
10/14/202516.8717.1016.8617.05255,23517.05
10/13/202516.9316.9816.8916.97285,35616.97
10/10/202517.1517.1816.8416.85465,01716.85
10/09/202517.3017.3517.1017.14294,24317.14
10/08/202517.3917.3917.2617.31450,78417.31
10/07/202517.4317.4417.3017.37323,00417.37
10/06/202517.6117.6117.4117.44266,31017.44
10/03/202517.6117.6917.5917.63194,32217.63
10/02/202517.7917.7917.6117.67196,19917.67
10/01/202517.7117.8217.7117.78202,66817.78
9/30/202517.5917.6917.5517.69195,97817.69
9/29/202517.7217.7317.5217.58189,54117.58
9/26/202517.6217.7517.6117.69127,99117.69
9/25/202517.6817.6917.5317.58149,03717.58
9/24/202517.6917.7317.6617.68131,47317.68
9/23/202517.5417.6917.5417.69196,90917.69
9/22/202517.5217.5717.4817.51195,37017.51
9/19/202517.7817.7817.5517.58116,37017.58
9/18/202517.7417.7817.6417.76134,71017.76
9/17/202517.6917.9017.6517.73140,19217.73
9/16/202517.6917.7417.6217.62170,89417.62
9/15/202517.7717.8017.6917.69147,25917.69
9/12/202517.8117.8217.7317.7399,39717.73
9/11/202517.6517.8317.6117.83203,32517.83
9/10/202517.6417.6617.5617.65181,73917.65
9/09/202517.6917.6917.6017.66120,27317.66
9/08/202517.7217.7517.5917.65169,08717.65
9/05/202517.7317.8317.6317.78170,14117.78
9/04/202517.6817.7417.6217.69274,32117.69
9/03/202517.7517.8217.6817.74145,19317.63
9/02/202517.8917.9717.7717.80200,22717.69
8/29/202517.8917.9817.8917.96371,45917.85
8/28/202517.9517.9517.7717.89174,28817.78
8/27/202517.8117.9117.7917.90137,67617.79
8/26/202517.8417.8417.7417.79562,01617.68
8/25/202517.9617.9817.8217.84119,19117.73
8/22/202517.8118.0317.7817.98218,93317.87
8/21/202517.6717.7617.6317.7575,02917.64
8/20/202517.6517.7617.6517.69115,26317.58
8/19/202517.5517.6717.5317.59134,44917.48
8/18/202517.6017.6217.5417.54206,56417.43
8/15/202517.6517.6617.5517.5981,65917.48
8/14/202517.7017.7517.5617.64190,71817.53
8/13/202517.6217.7617.5617.74238,90217.63
8/12/202517.4217.5717.3817.56143,35217.45
8/11/202517.4117.4817.3117.34143,44017.23
8/08/202517.3917.4817.3517.36197,45717.25
8/07/202517.4117.4517.3117.40401,21517.29
8/06/202517.4717.5417.3517.35140,73417.24
8/05/202517.5017.5017.3717.47147,21917.36
8/04/202517.4917.5717.4817.53247,50617.32
8/01/202517.5917.5917.4217.46178,47617.25
7/31/202517.6017.7017.5217.60172,55117.39