DIV - Global X SuperDividend US ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201725.7525.8825.7425.7625.7667,092
Dec 14, 201725.7325.7725.6625.6825.6846,200
Dec 13, 201725.7025.8225.5225.7825.7858,800
Dec 12, 201725.7425.7525.6125.6125.6160,200
Dec 11, 201725.5825.7325.5825.7025.7076,100
Dec 08, 201725.6025.6525.5225.6425.6433,900
Dec 07, 201725.5125.5625.5025.5425.5440,500
Dec 06, 201725.5625.6325.5325.5325.5381,900
Dec 05, 201725.7025.7025.5125.5425.5454,400
Dec 04, 201725.5425.7325.5025.6325.6358,000
Dec 01, 201725.4425.5325.2425.5025.5056,700
Dec 01, 20170.124 Dividend
Nov 30, 201725.5225.6225.4925.5625.44149,500
Nov 29, 201725.3125.5425.3125.4825.3681,700
Nov 28, 201725.2225.3325.2025.3225.2045,600
Nov 27, 201725.3425.3425.2325.2425.1245,200
Nov 24, 201725.2925.3225.2825.2925.1725,500
Nov 22, 201725.1925.3025.1625.3025.1860,300
Nov 21, 201725.1125.2025.1125.1325.0174,300
Nov 20, 201725.1925.1925.1025.1425.0235,900
Nov 17, 201725.0125.1325.0125.1325.0149,400
Nov 16, 201725.0225.1024.9725.0524.9334,000
Nov 15, 201725.0925.0924.9424.9424.82182,600
Nov 14, 201725.0125.1525.0125.1425.0276,000
Nov 13, 201724.9025.0524.9025.0224.9047,800
Nov 10, 201724.9125.0224.8624.9124.7942,200
Nov 09, 201724.8324.9924.8324.9624.8459,500
Nov 08, 201724.8724.9524.8324.9424.8262,500
Nov 07, 201724.8224.9024.8024.8924.7767,600
Nov 06, 201724.9724.9824.8024.8524.73125,700
Nov 03, 201725.0025.0624.9425.0024.8853,800
Nov 02, 201725.1025.1424.9324.9624.84454,000
Nov 01, 201725.1525.1825.0525.1024.9882,300
Nov 01, 20170.124 Dividend
Oct 31, 201725.2325.2525.1825.2024.9546,900
Oct 30, 201725.3525.3825.1925.2124.9679,400
Oct 27, 201725.2625.4425.1625.3825.1343,700
Oct 26, 201725.3525.4125.2725.2825.0345,300
Oct 25, 201725.4925.5525.1425.2725.02393,000
Oct 24, 201725.5825.6125.5025.5525.3045,600
Oct 23, 201725.5925.6125.5025.5325.28262,700
Oct 20, 201725.6825.6825.5825.6125.3638,800
Oct 19, 201725.5725.6025.4825.6025.3541,300
Oct 18, 201725.5425.6225.5025.5025.2583,300
Oct 17, 201725.5625.5925.5125.5525.3038,200
Oct 16, 201725.5725.6525.5525.5525.3050,200
Oct 13, 201725.6125.6825.5625.5925.34420,400
Oct 12, 201725.5125.6125.4625.5825.33243,500
Oct 11, 201725.5025.5325.5025.5025.2536,700
Oct 10, 201725.4125.5425.4125.4925.2436,900
Oct 09, 201725.3925.4625.3625.3825.1344,500
Oct 06, 201725.5425.5425.3625.3725.1245,200
Oct 05, 201725.5225.6025.5225.5425.2945,000
Oct 04, 201725.4925.5525.4425.5525.3044,400
Oct 03, 201725.4725.4825.3925.4625.21108,600
Oct 02, 201725.4825.4925.3925.4725.2287,700
Oct 02, 20170.124 Dividend
Sep 29, 201725.5625.6025.5025.5125.1449,900
Sep 28, 201725.4725.5325.3725.5025.1376,800
Sep 27, 201725.5125.5625.3525.4925.12105,300
Sep 26, 201725.4425.5525.4425.5025.1335,000
Sep 25, 201725.2925.5125.2925.5025.1376,100
Sep 22, 201725.2325.3525.2325.3224.9536,900
Sep 21, 201725.2225.2925.2125.2224.8549,800
Sep 20, 201725.3625.3925.1725.2124.8448,800
Sep 19, 201725.3225.3425.2625.3424.9755,900
Sep 18, 201725.2825.3625.2125.2724.9082,400
Sep 15, 201725.3225.3325.2425.3124.9454,200
Sep 14, 201725.2025.3025.2025.2624.8944,000
Sep 13, 201725.2625.2725.2125.2424.8743,500
Sep 12, 201725.2625.3125.2325.2524.8838,300
Sep 11, 201725.1125.3125.1025.2924.9249,000
Sep 08, 201725.0325.1125.0125.0824.7141,100
Sep 07, 201725.0925.1725.0425.0424.6850,200
Sep 06, 201725.1225.1825.0925.1224.7575,800
Sep 05, 201725.2925.3325.0725.1124.7466,700
Sep 01, 201725.2325.3125.2125.3124.9478,600
Sep 01, 20170.124 Dividend
Aug 31, 201725.2425.3825.2325.3524.8655,800
Aug 30, 201725.2325.2525.1725.2124.7252,300
Aug 29, 201725.3025.3725.2725.2724.7854,900
Aug 28, 201725.4525.4525.3225.3624.8782,000
Aug 25, 201725.3425.4525.3425.4024.9166,000
Aug 24, 201725.2825.3825.2825.3024.8153,000
Aug 23, 201725.2525.3325.2325.2724.7846,300
Aug 22, 201725.1725.3025.1725.2824.7986,800
Aug 21, 201725.1625.1625.0525.1424.6547,600
Aug 18, 201725.0925.1825.0425.1524.6687,300
Aug 17, 201725.2525.3225.1425.1524.6660,700
Aug 16, 201725.2225.3225.2225.2624.7736,400
Aug 15, 201725.2925.2925.1625.2324.7447,800
Aug 14, 201725.2225.3625.2025.2924.8090,100
Aug 11, 201725.2425.2425.0625.1924.70119,600
Aug 10, 201725.2725.3425.1625.1724.6863,200
Aug 09, 201725.2925.3925.2425.2724.7839,600
Aug 08, 201725.3525.4325.3125.3324.8441,900
Aug 07, 201725.3525.4325.3225.4024.9142,600
Aug 04, 201725.3825.3825.2325.3224.8347,000
Aug 03, 201725.3825.4325.3425.3724.8872,400
Aug 02, 201725.4625.4825.4025.4824.9982,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...