Global X Super Dividend ETF (DIV)

19.51
-0.02 (-0.10%)
NYSE · Last Trade: May 1st, 9:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202619.5519.5519.4419.51114,29219.51
4/30/202619.2219.5319.2019.53186,75819.53
4/29/202619.2919.3019.1119.18243,31919.18
4/28/202619.3419.3619.2019.28175,23519.28
4/27/202619.1519.2619.1519.20193,15519.20
4/24/202619.1419.1719.0519.11147,44919.11
4/23/202619.1219.1919.0719.18240,69719.18
4/22/202619.1219.1818.9819.01198,36419.01
4/21/202619.2519.2619.0519.09265,26919.09
4/20/202619.2619.3419.2019.25203,72219.25
4/17/202619.2219.3719.1519.32297,67719.32
4/16/202619.0819.2219.0719.22152,90019.22
4/15/202619.1219.1419.0619.10269,75819.10
4/14/202619.1519.1619.0319.15194,08019.15
4/13/202619.2419.2419.0919.18188,60319.18
4/10/202619.2619.2919.1819.24266,41019.24
4/09/202619.1519.3119.1319.26293,55619.26
4/08/202619.1019.2118.9819.21834,64619.21
4/07/202619.0119.0918.9819.03318,16619.03
4/06/202618.9719.0518.9019.03165,01819.03
4/02/202618.9319.1118.8819.11208,27519.00
4/01/202618.8918.9618.7518.93364,10418.82
3/31/202618.9719.0318.8218.90348,97718.79
3/30/202618.9818.9918.7918.87492,02418.76
3/27/202618.9619.0518.8018.84268,14118.74
3/26/202618.9219.1418.9218.97216,74918.86
3/25/202619.0419.0418.8918.97371,13318.86
3/24/202618.7919.0918.7518.97217,96618.86
3/23/202618.7018.9618.6718.81850,26318.70
3/20/202619.0019.0418.5718.63199,39918.52
3/19/202618.9119.0918.8819.02270,83118.91
3/18/202619.0919.1018.9518.97294,94918.86
3/17/202619.1619.2719.1619.17231,64619.06
3/16/202619.0619.1319.0419.07346,00918.96
3/13/202619.0719.0918.9018.93195,33818.82
3/12/202619.0519.1718.9618.96263,40518.85
3/11/202619.1819.1819.0519.12272,98119.01
3/10/202619.2019.3919.1119.19657,78819.08
3/09/202619.2519.3019.0219.25383,82419.14
3/06/202619.2619.3519.1419.34299,74019.23
3/05/202619.4319.4319.2319.35466,86619.24
3/04/202619.5019.5219.3119.48454,70319.37
3/03/202619.5219.6719.2919.60805,65919.38
3/02/202619.6019.7619.5019.71315,89619.49
2/27/202619.6019.7019.6019.62185,56619.40
2/26/202619.5919.6619.5519.60334,84019.38
2/25/202619.6419.6419.3919.57217,92819.36
2/24/202619.5719.6219.5219.59202,22619.37
2/23/202619.5419.6719.4619.55234,04819.34
2/20/202619.4219.5719.3819.55192,37819.34
2/19/202619.4219.5019.3619.41258,21519.20
2/18/202619.5819.5819.4119.44312,71319.23
2/17/202619.6219.6919.3719.53247,49619.32
2/13/202619.3819.5819.3719.55192,89219.33
2/12/202619.4819.5719.3019.38508,50419.17
2/11/202619.2419.4519.2419.45221,28519.24
2/10/202619.0519.2519.0419.20235,25518.99
2/09/202619.0619.0618.8819.05371,83518.84
2/06/202619.0219.1919.0219.09250,51318.88
2/05/202618.8719.0218.8719.00357,06418.79
2/04/202618.8318.9818.8318.93281,93518.72
2/03/202618.6418.8618.6018.86294,10318.55
2/02/202618.5418.6518.4518.61279,35718.31