DIV - Global X SuperDividend U.S. ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201922.7322.7322.5822.6922.6995,400
Jul 17, 201922.8422.8422.6722.7322.73122,000
Jul 16, 201922.8022.8622.7622.8122.81124,900
Jul 15, 201922.8222.8422.7222.7922.79142,700
Jul 12, 201922.7422.8322.7422.8222.82109,200
Jul 11, 201922.7522.7622.6122.7022.70116,300
Jul 10, 201922.6122.7522.6122.6722.67106,800
Jul 09, 201922.5722.5922.4822.5422.5492,800
Jul 08, 201922.7122.7522.5722.5722.5764,400
Jul 05, 201922.5122.7422.4322.7422.7499,600
Jul 03, 201922.4922.5722.4322.5422.54122,300
Jul 03, 20190.154 Dividend
Jul 02, 201922.5722.6122.4822.5722.42100,600
Jul 01, 201922.7922.8322.4822.5522.40165,100
Jun 28, 201922.4922.6922.4922.6522.50164,600
Jun 27, 201922.2622.4522.2422.4322.2867,700
Jun 26, 201922.4122.4122.2222.2422.0971,300
Jun 25, 201922.4622.4622.3422.3722.2284,800
Jun 24, 201922.6722.6722.3922.4022.25151,300
Jun 21, 201922.7122.7122.5522.6222.4797,300
Jun 20, 201922.7722.8022.6222.6922.5497,300
Jun 19, 201922.6022.6922.5522.6422.49133,900
Jun 18, 201922.6122.7322.5122.5422.39117,800
Jun 17, 201922.5322.5522.4322.5122.3670,100
Jun 14, 201922.5922.6022.4722.5122.3699,100
Jun 13, 201922.4822.6022.4422.5622.4177,400
Jun 12, 201922.4722.4922.3822.4222.27102,900
Jun 11, 201922.4922.5722.4322.4922.3477,500
Jun 10, 201922.4822.4822.3322.3922.2499,500
Jun 07, 201922.4022.5022.3722.3922.24179,600
Jun 06, 201922.2522.3722.1722.3122.1692,400
Jun 05, 201922.4622.4622.1622.2222.07122,400
Jun 05, 20190.151 Dividend
Jun 04, 201922.2322.4822.1822.4822.18478,100
Jun 03, 201921.8622.1221.8622.1221.82128,300
May 31, 201921.8821.8921.6421.8321.541,122,200
May 30, 201922.2022.2321.9321.9821.68166,700
May 29, 201922.3622.3822.0522.1721.87175,800
May 28, 201922.7022.7322.4422.4422.14121,600
May 24, 201922.7922.7922.6322.7022.3953,100
May 23, 201922.7822.7822.6122.7122.40127,600
May 22, 201922.9922.9922.8122.8222.5147,000
May 21, 201922.9323.0322.9123.0022.6966,500
May 20, 201923.0223.0522.8422.8822.57103,600
May 17, 201923.1123.2223.0423.0622.7577,000
May 16, 201923.2023.3123.1323.1822.8769,100
May 15, 201923.0223.1822.9523.1522.8483,300
May 14, 201922.9023.0722.9023.0022.69110,000
May 13, 201922.9923.0822.7822.8422.53129,100
May 10, 201922.9023.1822.8423.1622.85113,000
May 09, 201922.8922.9822.7122.9222.61190,200
May 08, 201923.2323.2322.9523.0222.71103,500
May 07, 201923.2623.3723.0923.2222.91135,000
May 06, 201923.2023.4023.2023.3823.06150,300
May 03, 201923.1523.4023.0723.3923.07101,600
May 03, 20190.151 Dividend
May 02, 201923.3123.3123.0623.2122.75111,000
May 01, 201923.5223.5723.3123.3122.85129,200
Apr 30, 201923.5423.5523.3723.4823.0181,000
Apr 29, 201923.5223.5723.5023.5323.0675,200
Apr 26, 201923.3923.5223.3923.5223.05131,100
Apr 25, 201923.5823.6123.2523.3422.88196,100
Apr 24, 201923.7523.8123.6423.6923.22130,400
Apr 23, 201923.7023.8223.6723.7523.2888,600
Apr 22, 201923.7623.7723.6023.7023.23115,200
Apr 18, 201923.8823.8823.7123.7623.29107,600
Apr 17, 201923.9723.9723.8123.8123.34104,200
Apr 16, 201924.0024.0223.8323.9223.44164,300
Apr 15, 201924.0324.0623.9123.9423.46118,600
Apr 12, 201924.0824.1023.9624.0323.5586,900
Apr 11, 201924.0024.0423.9423.9923.5177,700
Apr 10, 201923.9224.0123.9023.9823.5088,900
Apr 09, 201924.0124.0123.8123.8623.38111,900
Apr 08, 201923.9924.0723.9724.0023.5282,700
Apr 05, 201923.9023.9923.8923.9923.5166,300
Apr 04, 201923.8023.9023.8023.9023.4270,800
Apr 03, 201923.9623.9823.7223.7723.30149,300
Apr 03, 20190.146 Dividend
Apr 02, 201924.1024.1023.9624.0223.4090,500
Apr 01, 201923.9524.0523.8824.0523.4373,700
Mar 29, 201923.8523.9223.7823.8223.2097,800
Mar 28, 201923.8323.9223.7223.8123.1986,200
Mar 27, 201923.8523.8623.6823.8323.21162,800
Mar 26, 201923.7523.8523.7123.8123.19129,700
Mar 25, 201923.6423.7123.4523.6323.02115,600
Mar 22, 201923.9123.9323.6023.6323.02376,200
Mar 21, 201923.7824.0423.7823.9123.29189,600
Mar 20, 201923.8223.9023.6623.7823.16169,800
Mar 19, 201923.9824.0123.7523.8223.20200,400
Mar 18, 201923.8423.9523.8323.9423.32104,100
Mar 15, 201923.8223.8523.7423.8223.20127,400
Mar 14, 201923.8423.8623.7723.7923.17154,900
Mar 13, 201923.8423.9023.8123.8323.2185,400
Mar 12, 201923.8823.8823.7723.7923.1775,400
Mar 11, 201923.6323.8023.5923.8023.18113,400
Mar 08, 201923.5523.5823.4123.5722.9692,500
Mar 07, 201923.7023.7023.5223.5922.98106,000
Mar 06, 201923.9123.9123.6323.6523.04238,900
Mar 05, 201924.0124.0123.8223.8923.27144,200
Mar 05, 20190.141 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...