Global X SuperDividend ETF (NY:SDIV)

22.87 +0.06 (+0.26%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 22.85 22.93 22.83 22.87 319,482 -0.13(-0.57%)
Jul 02, 2025 22.71 23.00 22.67 23.00 472,207 +0.29(+1.28%)
Jul 01, 2025 22.53 22.74 22.49 22.71 961,708 +0.16(+0.71%)
Jun 30, 2025 22.40 22.55 22.32 22.55 256,998 +0.17(+0.76%)
Jun 27, 2025 22.49 22.49 22.27 22.38 272,671 -0.08(-0.36%)
Jun 26, 2025 22.33 22.46 22.28 22.46 228,274 +0.25(+1.13%)
Jun 25, 2025 22.23 22.27 22.16 22.21 374,919 +0.03(+0.14%)
Jun 24, 2025 22.15 22.27 22.12 22.18 211,982 +0.06(+0.27%)
Jun 23, 2025 22.06 22.16 21.98 22.12 289,430 +0.03(+0.14%)
Jun 20, 2025 22.26 22.26 22.06 22.09 313,956 -0.17(-0.76%)
Jun 18, 2025 22.21 22.35 22.15 22.26 206,975 +0.05(+0.23%)
Jun 17, 2025 22.22 22.35 22.16 22.21 548,171 -0.04(-0.18%)
Jun 16, 2025 22.35 22.42 22.24 22.25 357,736 +0.12(+0.54%)
Jun 13, 2025 22.09 22.21 22.09 22.13 238,960 -0.16(-0.72%)
Jun 12, 2025 22.16 22.29 22.16 22.29 243,936 +0.16(+0.72%)
Jun 11, 2025 22.20 22.21 22.09 22.13 317,327 +0.04(+0.18%)
Jun 10, 2025 22.00 22.10 21.97 22.09 279,914 +0.23(+1.05%)
Jun 09, 2025 21.81 21.93 21.76 21.86 296,702 +0.12(+0.55%)
Jun 06, 2025 21.71 21.78 21.67 21.74 167,440 +0.10(+0.46%)
Jun 05, 2025 21.68 21.72 21.61 21.64 280,331 +0.03(+0.14%)
Jun 04, 2025 21.60 21.63 21.56 21.61 242,158 +0.07(+0.33%)
Jun 03, 2025 21.41 21.57 21.27 21.54 366,377 +0.08(+0.37%)
Jun 02, 2025 21.42 21.46 21.32 21.46 735,993 +0.12(+0.56%)
May 30, 2025 21.43 21.43 21.26 21.34 231,151 -0.08(-0.37%)
May 29, 2025 21.34 21.45 21.33 21.42 368,989 +0.22(+1.03%)
May 28, 2025 21.21 21.24 21.15 21.20 198,417 -0.07(-0.33%)
May 27, 2025 21.26 21.30 21.15 21.27 291,704 +0.22(+1.04%)
May 23, 2025 20.83 21.10 20.75 21.05 356,228 +0.07(+0.33%)
May 22, 2025 20.99 21.03 20.85 20.98 215,092 -0.07(-0.33%)
May 21, 2025 21.40 21.40 21.03 21.05 310,279 -0.33(-1.53%)
May 20, 2025 21.41 21.42 21.36 21.38 246,493 -0.02(-0.09%)
May 19, 2025 21.28 21.40 21.23 21.40 289,454 -0.01(-0.05%)
May 16, 2025 21.27 21.41 21.24 21.41 645,006 +0.18(+0.84%)
May 15, 2025 21.09 21.23 21.09 21.23 146,730 +0.00(+0.00%)
May 14, 2025 21.25 21.29 21.21 21.23 269,269 +0.01(+0.05%)
May 13, 2025 21.08 21.25 21.05 21.22 214,253 +0.22(+1.04%)
May 12, 2025 21.03 21.08 20.87 21.00 325,039 +0.27(+1.29%)
May 09, 2025 20.81 20.81 20.68 20.74 556,039 +0.06(+0.29%)
May 08, 2025 20.61 20.75 20.59 20.68 916,737 +0.12(+0.58%)
May 07, 2025 20.68 20.68 20.52 20.56 199,244 -0.15(-0.72%)
May 06, 2025 20.72 20.80 20.67 20.71 320,431 +0.06(+0.29%)
May 05, 2025 20.80 20.80 20.55 20.65 366,423 -0.05(-0.26%)
May 02, 2025 20.62 20.80 20.53 20.70 350,782 +0.23(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.