Global X Superdividend ETF (NY: SDIV )

13.17 USD -0.15 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 13.18 13.21 13.16 13.17 252,297 -0.15(-1.13%)
Sep 23, 2021 13.29 13.33 13.28 13.32 424,355 +0.19(+1.45%)
Sep 22, 2021 13.10 13.23 13.10 13.13 585,736 +0.17(+1.31%)
Sep 21, 2021 12.98 13.03 12.95 12.96 345,734 +0.15(+1.17%)
Sep 20, 2021 12.88 12.91 12.73 12.81 1,133,533 -0.35(-2.66%)
Sep 17, 2021 13.24 13.25 13.17 13.16 579,987 -0.13(-0.98%)
Sep 16, 2021 13.32 13.32 13.25 13.29 446,959 -0.18(-1.34%)
Sep 15, 2021 13.47 13.48 13.41 13.47 594,599 -0.04(-0.30%)
Sep 14, 2021 13.63 13.63 13.50 13.51 478,630 -0.14(-1.03%)
Sep 13, 2021 13.58 13.68 13.57 13.65 373,566 +0.24(+1.79%)
Sep 10, 2021 13.55 13.55 13.40 13.41 285,842 -0.07(-0.52%)
Sep 09, 2021 13.47 13.50 13.43 13.48 366,815 -0.01(-0.07%)
Sep 08, 2021 13.58 13.58 13.46 13.49 611,187 -0.12(-0.88%)
Sep 07, 2021 13.67 13.67 13.60 13.61 548,776 -0.06(-0.44%)
Sep 03, 2021 13.68 13.68 13.63 13.67 337,890 -0.07(-0.51%)
Sep 02, 2021 13.75 13.77 13.71 13.74 507,748 +0.08(+0.59%)
Sep 01, 2021 13.67 13.70 13.61 13.66 696,619 +0.03(+0.22%)
Aug 31, 2021 13.58 13.65 13.54 13.63 397,045 +0.11(+0.81%)
Aug 30, 2021 13.49 13.55 13.49 13.52 492,412 +0.03(+0.22%)
Aug 27, 2021 13.40 13.50 13.35 13.49 459,956 +0.14(+1.05%)
Aug 26, 2021 13.43 13.45 13.34 13.35 443,920 -0.15(-1.11%)
Aug 25, 2021 13.45 13.50 13.38 13.50 465,053 +0.13(+0.97%)
Aug 24, 2021 13.28 13.38 13.27 13.37 731,514 +0.13(+0.98%)
Aug 23, 2021 13.18 13.25 13.13 13.24 419,357 +0.13(+0.99%)
Aug 20, 2021 13.02 13.12 12.98 13.11 503,253 +0.04(+0.31%)
Aug 19, 2021 13.08 13.11 13.01 13.07 659,811 -0.13(-0.98%)
Aug 18, 2021 13.26 13.29 13.19 13.20 287,462 -0.01(-0.08%)
Aug 17, 2021 13.25 13.25 13.15 13.21 655,247 -0.16(-1.20%)
Aug 16, 2021 13.38 13.38 13.31 13.37 451,357 -0.04(-0.30%)
Aug 13, 2021 13.41 13.42 13.36 13.41 413,329 +0.02(+0.15%)
Aug 12, 2021 13.45 13.45 13.37 13.39 496,320 -0.07(-0.52%)
Aug 11, 2021 13.40 13.46 13.35 13.46 460,585 +0.20(+1.51%)
Aug 10, 2021 13.21 13.26 13.17 13.26 335,328 +0.08(+0.61%)
Aug 09, 2021 13.28 13.28 13.18 13.18 444,054 +0.02(+0.15%)
Aug 06, 2021 13.20 13.23 13.14 13.16 418,023 -0.04(-0.30%)
Aug 05, 2021 13.18 13.23 13.14 13.20 412,770 +0.02(+0.15%)
Aug 04, 2021 13.26 13.30 13.16 13.18 460,637 -0.19(-1.42%)
Aug 03, 2021 13.34 13.37 13.22 13.37 381,905 +0.04(+0.30%)
Aug 02, 2021 13.34 13.45 13.32 13.33 547,989 +0.10(+0.76%)
Jul 30, 2021 13.32 13.33 13.20 13.23 347,240 -0.15(-1.12%)
Jul 29, 2021 13.38 13.41 13.35 13.38 383,911 +0.03(+0.22%)
Jul 28, 2021 13.34 13.38 13.24 13.35 617,970 +0.02(+0.15%)
Jul 27, 2021 13.42 13.42 13.26 13.33 727,925 -0.17(-1.26%)
Jul 26, 2021 13.42 13.52 13.42 13.50 1,073,082 -0.04(-0.30%)
Jul 23, 2021 13.59 13.59 13.51 13.54 329,373 -0.05(-0.37%)
Jul 22, 2021 13.67 13.68 13.56 13.59 278,352 -0.02(-0.15%)
Jul 21, 2021 13.48 13.63 13.48 13.61 330,527 +0.15(+1.11%)
Jul 20, 2021 13.32 13.48 13.29 13.46 434,151 +0.08(+0.60%)
Jul 19, 2021 13.48 13.48 13.30 13.38 945,370 -0.30(-2.19%)
Jul 16, 2021 13.78 13.80 13.68 13.68 478,080 -0.05(-0.36%)
Jul 15, 2021 13.73 13.75 13.68 13.73 611,414 +0.00(+0.00%)
Jul 14, 2021 13.78 13.80 13.70 13.73 662,705 +0.00(+0.00%)
Jul 13, 2021 13.85 13.85 13.71 13.73 615,153 -0.15(-1.08%)
Jul 12, 2021 13.85 13.89 13.78 13.88 406,097 +0.03(+0.22%)
Jul 09, 2021 13.75 13.85 13.72 13.85 678,060 +0.18(+1.32%)
Jul 08, 2021 13.65 13.72 13.57 13.67 783,474 -0.19(-1.37%)
Jul 07, 2021 13.94 13.99 13.79 13.86 756,455 -0.05(-0.36%)
Jul 06, 2021 14.06 14.06 13.86 13.91 935,290 -0.26(-1.83%)
Jul 02, 2021 14.17 14.18 14.12 14.17 434,597 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.