Global X Super Dividend ETF (NY: DIV )

20.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 20.48 20.69 20.27 20.57 417,731 -0.05(-0.24%)
Jan 24, 2022 20.49 20.66 20.16 20.62 586,696 -0.02(-0.10%)
Jan 21, 2022 20.74 20.91 20.63 20.64 481,982 -0.14(-0.67%)
Jan 20, 2022 21.03 21.11 20.75 20.78 129,950 -0.23(-1.09%)
Jan 19, 2022 21.17 21.19 20.98 21.01 155,038 -0.14(-0.66%)
Jan 18, 2022 21.27 21.28 21.05 21.15 210,115 -0.15(-0.70%)
Jan 14, 2022 21.30 0 +0.09(+0.42%)
Jan 13, 2022 21.21 21.40 21.20 21.21 189,151 -0.03(-0.14%)
Jan 12, 2022 21.19 21.26 21.15 21.24 304,705 +0.06(+0.28%)
Jan 11, 2022 21.10 21.21 21.00 21.18 155,092 +0.09(+0.43%)
Jan 10, 2022 21.13 21.17 21.01 21.09 318,929 -0.04(-0.19%)
Jan 07, 2022 21.03 21.18 21.00 21.13 331,082 +0.14(+0.67%)
Jan 06, 2022 20.98 21.08 20.95 20.99 149,906 +0.06(+0.29%)
Jan 05, 2022 21.09 21.25 20.93 20.93 568,949 -0.12(-0.57%)
Jan 04, 2022 20.99 21.14 20.99 21.05 220,330 +0.13(+0.62%)
Jan 03, 2022 20.83 20.94 20.73 20.92 277,040 +0.10(+0.48%)
Dec 31, 2021 20.78 20.89 20.75 20.82 89,806 +0.02(+0.10%)
Dec 30, 2021 20.80 20.89 20.75 20.80 97,068 -0.08(-0.39%)
Dec 29, 2021 20.84 20.91 20.84 20.88 137,976 +0.04(+0.20%)
Dec 28, 2021 20.80 20.92 20.79 20.84 145,283 +0.03(+0.14%)
Dec 27, 2021 20.67 20.83 20.60 20.81 176,236 +0.15(+0.73%)
Dec 23, 2021 20.64 20.72 20.64 20.66 276,616 +0.05(+0.24%)
Dec 22, 2021 20.51 20.62 20.43 20.61 94,628 +0.09(+0.45%)
Dec 21, 2021 20.46 20.57 20.46 20.52 139,397 +0.11(+0.53%)
Dec 20, 2021 20.33 20.44 20.18 20.41 216,963 -0.01(-0.05%)
Dec 17, 2021 20.42 20.56 20.41 20.42 156,486 -0.12(-0.58%)
Dec 16, 2021 20.44 20.63 20.40 20.54 324,259 +0.19(+0.93%)
Dec 15, 2021 20.14 20.37 20.13 20.35 142,889 +0.23(+1.14%)
Dec 14, 2021 20.14 20.22 20.10 20.12 176,085 -0.03(-0.15%)
Dec 13, 2021 20.13 20.21 20.08 20.15 88,977 -0.01(-0.05%)
Dec 10, 2021 20.16 20.18 20.08 20.16 94,628 +0.09(+0.45%)
Dec 09, 2021 20.19 20.19 20.07 20.07 80,199 -0.15(-0.74%)
Dec 08, 2021 20.22 20.28 20.16 20.22 113,385 +0.04(+0.18%)
Dec 07, 2021 20.23 20.32 20.15 20.18 111,818 +0.07(+0.37%)
Dec 06, 2021 19.99 20.23 19.99 20.11 154,222 +0.17(+0.85%)
Dec 03, 2021 19.92 19.98 19.81 19.94 626,949 -0.04(-0.20%)
Dec 02, 2021 19.77 20.07 19.74 19.98 170,405 +0.31(+1.58%)
Dec 01, 2021 20.02 20.19 19.66 19.67 296,678 -0.21(-1.06%)
Nov 30, 2021 20.14 20.19 19.85 19.88 341,753 -0.38(-1.88%)
Nov 29, 2021 20.49 20.49 20.24 20.26 169,308 -0.08(-0.39%)
Nov 26, 2021 20.34 20.40 20.21 20.34 325,978 -0.28(-1.36%)
Nov 24, 2021 20.57 20.64 20.55 20.62 96,491 +0.02(+0.10%)
Nov 23, 2021 20.52 20.63 20.52 20.60 101,350 +0.09(+0.44%)
Nov 22, 2021 20.43 20.63 20.38 20.51 145,001 +0.12(+0.59%)
Nov 19, 2021 20.53 20.53 20.37 20.39 172,148 -0.15(-0.73%)
Nov 18, 2021 20.65 20.54 20.52 20.54 94,036 -0.08(-0.39%)
Nov 17, 2021 20.64 20.65 20.55 20.62 98,524 -0.04(-0.19%)
Nov 16, 2021 20.79 20.79 20.66 20.66 96,598 -0.12(-0.58%)
Nov 15, 2021 20.69 20.80 20.67 20.78 159,446 +0.17(+0.82%)
Nov 12, 2021 20.62 20.66 20.59 20.61 122,313 +0.02(+0.10%)
Nov 11, 2021 20.52 20.60 20.51 20.59 100,747 +0.10(+0.49%)
Nov 10, 2021 20.49 20.49 162,943 -0.04(-0.19%)
Nov 09, 2021 20.51 20.58 20.47 20.53 93,403 +0.02(+0.10%)
Nov 08, 2021 20.52 20.55 20.46 20.51 182,021 +0.02(+0.10%)
Nov 05, 2021 20.35 20.54 20.35 20.49 173,839 +0.20(+0.99%)
Nov 04, 2021 20.44 20.50 20.21 20.29 103,109 -0.15(-0.73%)
Nov 03, 2021 20.23 20.48 20.23 20.44 177,247 +0.09(+0.44%)
Nov 02, 2021 20.36 20.37 20.23 20.35 143,642 +0.01(+0.05%)
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.