DIV - Global X SuperDividend US ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201824.950025.160024.950025.040025.040076,200
Oct 18, 201824.990025.110024.840024.930024.930079,800
Oct 17, 201825.060025.130024.910025.000025.0000131,400
Oct 16, 201824.710025.120024.640025.040025.0400348,700
Oct 15, 201824.590024.810024.570024.690024.6900102,800
Oct 12, 201824.720024.720024.380024.540024.5400126,300
Oct 11, 201824.980025.020024.510024.580024.5800182,300
Oct 10, 201825.300025.400025.000025.060025.060075,100
Oct 09, 201825.350025.470025.280025.310025.310033,600
Oct 08, 201825.130025.360025.130025.330025.3300285,900
Oct 05, 201825.060025.160025.060025.150025.150072,900
Oct 04, 201825.120025.120024.950025.040025.040074,400
Oct 03, 201825.210025.280025.060025.140025.140046,200
Oct 03, 20180.136 Dividend
Oct 02, 201825.270025.330025.190025.310025.174093,200
Oct 01, 201825.330025.330025.180025.270025.134297,900
Sep 28, 201825.220025.300025.210025.260025.1243106,100
Sep 27, 201825.190025.340025.100025.220025.084545,500
Sep 26, 201825.250025.320025.160025.160025.024855,800
Sep 25, 201825.400025.400025.230025.260025.124343,000
Sep 24, 201825.500025.540025.330025.370025.233746,200
Sep 21, 201825.500025.570025.430025.500025.363099,700
Sep 20, 201825.320025.460025.270025.420025.283447,400
Sep 19, 201825.450025.450025.260025.310025.174043,600
Sep 18, 201825.430025.470025.360025.430025.293435,100
Sep 17, 201825.420025.470025.370025.460025.323236,700
Sep 14, 201825.480025.480025.280025.420025.283444,000
Sep 13, 201825.410025.450025.360025.450025.313249,600
Sep 12, 201825.380025.450025.290025.430025.293455,400
Sep 11, 201825.310025.370025.270025.350025.213861,300
Sep 10, 201825.310025.440025.300025.320025.183943,100
Sep 07, 201825.320025.350025.260025.300025.164170,100
Sep 06, 201825.330025.400025.260025.360025.223731,000
Sep 06, 20180.136 Dividend
Sep 05, 201825.240025.360025.150025.340025.0686110,600
Sep 04, 201825.230025.310025.150025.240024.9696116,400
Aug 31, 201825.270025.280025.130025.240024.969646,200
Aug 30, 201825.300025.300025.210025.230024.959746,400
Aug 29, 201825.250025.310025.210025.270024.999341,900
Aug 28, 201825.300025.300025.210025.230024.959757,000
Aug 27, 201825.400025.450025.300025.310025.038951,800
Aug 24, 201825.350025.380025.320025.380025.108131,000
Aug 23, 201825.400025.430025.330025.350025.078543,200
Aug 22, 201825.570025.580025.400025.410025.137833,800
Aug 21, 201825.640025.640025.550025.570025.296128,600
Aug 20, 201825.500025.630025.500025.590025.315976,200
Aug 17, 201825.320025.530025.320025.500025.226970,200
Aug 16, 201825.150025.380025.150025.330025.058749,300
Aug 15, 201825.040025.150025.040025.140024.870734,900
Aug 14, 201825.000025.140024.970025.070024.801552,800
Aug 13, 201825.000025.040024.860024.960024.692689,600
Aug 10, 201825.050025.060024.970025.000024.732241,700
Aug 09, 201825.000025.090025.000025.050024.781764,800
Aug 08, 201825.110025.110024.910025.000024.732246,800
Aug 07, 201825.320025.320025.090025.110024.841045,300
Aug 06, 201825.230025.390025.230025.270024.999338,800
Aug 03, 201825.330025.380025.200025.330025.058739,500
Aug 03, 20180.136 Dividend
Aug 02, 201825.330025.440025.300025.360024.953867,200
Aug 01, 201825.470025.470025.230025.290024.884973,500
Jul 31, 201825.330025.530025.330025.480025.071960,700
Jul 30, 201825.260025.370025.220025.370024.963740,700
Jul 27, 201825.370025.370025.160025.240024.8357185,100
Jul 26, 201825.270025.400025.270025.330024.924348,000
Jul 25, 201825.120025.220025.120025.200024.796444,400
Jul 24, 201825.230025.230024.990025.120024.717763,000
Jul 23, 201825.140025.170025.020025.090024.6881114,300
Jul 20, 201825.240025.240025.100025.170024.766946,200
Jul 19, 201825.160025.340025.140025.290024.884946,000
Jul 18, 201825.140025.170025.050025.160024.757066,600
Jul 17, 201825.100025.280025.090025.160024.757038,000
Jul 16, 201825.350025.350025.130025.200024.796460,900
Jul 13, 201825.300025.390025.250025.320024.914524,400
Jul 12, 201825.360025.390025.270025.300024.894873,100
Jul 11, 201825.350025.470025.350025.380024.973597,300
Jul 10, 201825.390025.470025.340025.430025.022763,200
Jul 09, 201825.640025.640025.350025.360024.953868,500
Jul 06, 201825.420025.620025.410025.590025.1801130,900
Jul 05, 201825.180025.410025.130025.410025.0030109,800
Jul 05, 20180.136 Dividend
Jul 03, 201825.220025.350025.150025.290024.7511126,600
Jul 02, 201825.030025.090024.940025.090024.5554132,800
Jun 29, 201825.190025.190025.010025.080024.5456129,000
Jun 28, 201825.010025.160025.000025.080024.545664,400
Jun 27, 201825.210025.220025.000025.000024.467347,200
Jun 26, 201825.200025.270025.100025.170024.633735,200
Jun 25, 201825.190025.190025.040025.170024.633738,400
Jun 22, 201825.090025.190025.090025.090024.555483,100
Jun 21, 201825.080025.130024.990025.020024.486942,200
Jun 20, 201825.000025.100024.930025.070024.5358175,300
Jun 19, 201824.840024.990024.820024.970024.437957,000
Jun 18, 201824.740024.860024.740024.840024.310740,600
Jun 15, 201824.740024.820024.740024.790024.261852,400
Jun 14, 201824.770024.820024.730024.800024.271640,700
Jun 13, 201824.900024.910024.690024.710024.183547,200
Jun 12, 201824.900025.000024.880024.980024.447742,700
Jun 11, 201824.770024.920024.770024.900024.369435,700
Jun 08, 201824.640024.780024.640024.740024.212833,100
Jun 07, 201824.570024.770024.570024.660024.134570,600
Jun 06, 201824.680024.680024.500024.550024.026951,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...