DIV - Global X SuperDividend™ U.S. ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201824.3324.4024.2824.3524.3529,400
Apr 20, 201824.3524.4024.2624.2724.2737,600
Apr 19, 201824.6324.6324.3524.4224.4257,300
Apr 18, 201824.7824.8524.6424.6424.6469,200
Apr 17, 201824.6024.7524.5524.7024.7060,000
Apr 16, 201824.3024.5924.2224.5824.58108,200
Apr 13, 201824.2624.3124.1924.2324.2353,500
Apr 12, 201824.4224.4224.1824.1824.1838,000
Apr 11, 201824.3224.3824.2624.3124.3188,700
Apr 10, 201824.2824.3624.1724.2824.2834,700
Apr 09, 201824.2524.3224.1524.1524.1542,700
Apr 06, 201824.2524.3624.0824.1924.1946,600
Apr 05, 201824.1624.3124.0024.2724.2756,300
Apr 04, 201823.8624.1623.8624.1324.1382,200
Apr 04, 20180.125 Dividend
Apr 03, 201823.7924.1023.7824.0923.9746,700
Apr 02, 201823.9824.0023.6923.7623.6454,900
Mar 29, 201823.8724.0923.8724.0323.9137,800
Mar 28, 201823.8223.9623.7923.8823.7688,600
Mar 27, 201823.7623.9723.7023.7323.6160,200
Mar 26, 201823.6423.7723.5823.7623.6489,000
Mar 23, 201823.7923.8423.5323.5323.4156,600
Mar 22, 201823.7724.0023.7523.7623.6458,600
Mar 21, 201823.9124.0023.8523.8623.7446,700
Mar 20, 201824.1124.1523.9223.9723.8541,700
Mar 19, 201824.3024.3024.0124.0723.9546,000
Mar 16, 201824.2424.4024.2424.3024.1739,300
Mar 15, 201824.4624.4824.1524.2524.1255,600
Mar 14, 201824.5224.6224.4324.4824.3550,100
Mar 13, 201824.6024.6524.4724.4724.34125,200
Mar 12, 201824.3624.6224.3624.5924.4676,500
Mar 09, 201824.3924.4024.2524.4024.27106,300
Mar 08, 201824.4024.4024.2524.3224.1944,200
Mar 07, 201824.3024.4624.2024.3324.2042,800
Mar 06, 201824.4624.4624.2924.4124.2823,900
Mar 05, 201824.0924.4624.0924.3924.2655,000
Mar 05, 20180.125 Dividend
Mar 02, 201824.0624.2824.0624.2524.0033,000
Mar 01, 201824.2324.3724.0624.1523.9097,500
Feb 28, 201824.5224.5624.2524.2524.0057,000
Feb 27, 201824.8024.8524.4824.4824.2333,400
Feb 26, 201824.7224.8524.7024.7824.5260,900
Feb 23, 201824.4324.7124.3724.7024.4537,000
Feb 22, 201824.4224.5324.3324.3724.1242,600
Feb 21, 201824.4924.6924.3524.3524.1044,700
Feb 20, 201824.7524.7524.4824.5424.2977,000
Feb 16, 201824.7024.9024.7024.8024.5453,100
Feb 15, 201824.4124.6824.4124.6824.4338,200
Feb 14, 201824.3124.4624.1724.4124.1656,500
Feb 13, 201824.1524.3624.0524.3124.0649,100
Feb 12, 201824.0724.2923.9024.2123.9685,000
Feb 09, 201823.8824.0623.5023.9623.71129,300
Feb 08, 201824.0624.1223.8023.8023.5573,100
Feb 07, 201824.0524.2424.0224.0423.79166,800
Feb 06, 201823.5324.1423.4324.0023.75185,600
Feb 05, 201824.3324.3723.8023.8723.62338,100
Feb 05, 20180.124 Dividend
Feb 02, 201824.8924.8924.5224.5224.14117,100
Feb 01, 201825.0225.0824.9424.9724.5950,500
Jan 31, 201825.0825.1124.8725.0524.67106,700
Jan 30, 201825.0425.0925.0025.0424.66105,300
Jan 29, 201825.3625.3625.1225.1224.74113,000
Jan 26, 201825.5025.5025.3225.4125.0268,200
Jan 25, 201825.4725.5025.3725.4325.0439,800
Jan 24, 201825.5825.6025.3925.4725.0854,800
Jan 23, 201825.4125.5525.3025.5525.1662,700
Jan 22, 201825.3025.4125.3025.4125.0265,600
Jan 19, 201825.1825.2725.1525.2524.8666,300
Jan 18, 201825.2825.2825.1225.1324.7466,700
Jan 17, 201825.1725.3525.1725.2724.8841,900
Jan 16, 201825.3325.4325.1625.1624.77104,200
Jan 12, 201825.2225.3825.2225.3424.9568,700
Jan 11, 201825.2025.3725.2025.3524.96112,900
Jan 10, 201825.3625.3925.2025.2024.8162,000
Jan 09, 201825.5825.5825.4025.4225.0355,400
Jan 08, 201825.4525.5325.4125.4825.0974,200
Jan 05, 201825.5325.5325.3925.4525.0658,200
Jan 04, 201825.5025.5125.4525.4525.0666,300
Jan 03, 201825.5825.6725.4625.4725.0860,200
Jan 02, 201825.6225.6225.5125.5825.1967,800
Dec 29, 201725.7325.7325.6025.6025.2136,600
Dec 28, 201725.6425.6625.5225.6525.2639,900
Dec 28, 20170.124 Dividend
Dec 27, 201725.6425.7725.6425.6825.1644,200
Dec 26, 201725.6425.8125.6425.6425.1351,000
Dec 22, 201725.6325.7125.6225.6725.1536,900
Dec 21, 201725.6125.7225.5825.6325.12135,700
Dec 20, 201725.5925.6725.5525.5925.0883,400
Dec 19, 201725.8525.8625.6025.6025.0935,600
Dec 18, 201725.8825.9825.8025.8325.31106,600
Dec 15, 201725.7525.8825.7425.7625.2467,100
Dec 14, 201725.7325.7725.6625.6825.1646,200
Dec 13, 201725.7025.8225.5225.7825.2658,800
Dec 12, 201725.7425.7525.6125.6125.1060,200
Dec 11, 201725.5825.7325.5825.7025.1876,100
Dec 08, 201725.6025.6525.5225.6425.1333,900
Dec 07, 201725.5125.5625.5025.5425.0340,500
Dec 06, 201725.5625.6325.5325.5325.0281,900
Dec 05, 201725.7025.7025.5125.5425.0354,400
Dec 04, 201725.5425.7325.5025.6325.1258,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...