DIV - Global X SuperDividend US ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201825.1025.2825.0925.1625.1638,000
Jul 16, 201825.3525.3525.1325.2025.2060,900
Jul 13, 201825.3025.3925.2525.3225.3224,400
Jul 12, 201825.3625.3925.2725.3025.3073,100
Jul 11, 201825.3525.4725.3525.3825.3897,300
Jul 10, 201825.3925.4725.3425.4325.4363,200
Jul 09, 201825.6425.6425.3525.3625.3668,500
Jul 06, 201825.4225.6225.4125.5925.59130,900
Jul 05, 201825.1825.4125.1325.4125.41109,800
Jul 05, 20180.136 Dividend
Jul 03, 201825.2225.3525.1525.2925.15126,600
Jul 02, 201825.0325.0924.9425.0924.96132,800
Jun 29, 201825.1925.1925.0125.0824.95129,000
Jun 28, 201825.0125.1625.0025.0824.9564,400
Jun 27, 201825.2125.2225.0025.0024.8747,200
Jun 26, 201825.2025.2725.1025.1725.0335,200
Jun 25, 201825.1925.1925.0425.1725.0338,400
Jun 22, 201825.0925.1925.0925.0924.9683,100
Jun 21, 201825.0825.1324.9925.0224.8942,200
Jun 20, 201825.0025.1024.9325.0724.94175,300
Jun 19, 201824.8424.9924.8224.9724.8457,000
Jun 18, 201824.7424.8624.7424.8424.7140,600
Jun 15, 201824.7424.8224.7424.7924.6652,400
Jun 14, 201824.7724.8224.7324.8024.6740,700
Jun 13, 201824.9024.9124.6924.7124.5847,200
Jun 12, 201824.9025.0024.8824.9824.8542,700
Jun 11, 201824.7724.9224.7724.9024.7735,700
Jun 08, 201824.6424.7824.6424.7424.6133,100
Jun 07, 201824.5724.7724.5724.6624.5370,600
Jun 06, 201824.6824.6824.5024.5524.4251,000
Jun 05, 201824.6424.6924.6124.6924.5674,900
Jun 05, 20180.267 Dividend
Jun 04, 201824.7424.8524.7324.7724.3753,100
Jun 01, 201824.7724.8124.6424.6924.2934,400
May 31, 201824.8824.8824.6724.7424.3493,000
May 30, 201824.6524.9024.6524.8424.4457,000
May 29, 201824.6224.7024.5424.6824.2848,600
May 25, 201824.6424.6924.6024.6424.2454,400
May 24, 201824.4024.6324.4024.6024.2045,000
May 23, 201824.3124.4324.3024.4224.03334,300
May 22, 201824.3624.4624.3524.3723.9856,300
May 21, 201824.2524.3924.1824.3723.98175,800
May 18, 201824.3224.3224.1324.1723.7892,400
May 17, 201824.3724.4024.2524.2723.8855,200
May 16, 201824.3724.4324.3224.3523.9696,500
May 15, 201824.3624.4024.2624.4024.0177,200
May 14, 201824.5524.5624.3924.3924.0078,800
May 11, 201824.5524.5924.4524.4624.0730,200
May 10, 201824.3624.5624.3124.4924.10103,100
May 09, 201824.3024.4224.2124.2523.8638,400
May 08, 201824.5724.5724.2824.3423.9565,000
May 07, 201824.6024.6524.5224.6224.2253,600
May 04, 201824.2824.5324.2824.5024.1136,200
May 03, 201824.3924.3924.1224.2223.8378,300
May 03, 20180.129 Dividend
May 02, 201824.4824.5724.4124.4523.93409,900
May 01, 201824.5124.5624.4224.5324.0153,100
Apr 30, 201824.7824.8024.6124.6224.1043,300
Apr 27, 201824.5724.7824.5724.7124.1850,300
Apr 26, 201824.4424.6024.4424.5123.99102,900
Apr 25, 201824.3324.4724.3324.4423.9273,100
Apr 24, 201824.5024.5024.3024.3523.8357,300
Apr 23, 201824.3324.4024.2824.3523.8329,400
Apr 20, 201824.3524.4024.2624.2723.7537,600
Apr 19, 201824.6324.6324.3524.4223.9057,300
Apr 18, 201824.7824.8524.6424.6424.1269,200
Apr 17, 201824.6024.7524.5524.7024.1760,000
Apr 16, 201824.3024.5924.2224.5824.06108,200
Apr 13, 201824.2624.3124.1924.2323.7153,500
Apr 12, 201824.4224.4224.1824.1823.6738,000
Apr 11, 201824.3224.3824.2624.3123.7988,700
Apr 10, 201824.2824.3624.1724.2823.7634,700
Apr 09, 201824.2524.3224.1524.1523.6442,700
Apr 06, 201824.2524.3624.0824.1923.6746,600
Apr 05, 201824.1624.3124.0024.2723.7556,300
Apr 04, 201823.8624.1623.8624.1323.6282,200
Apr 04, 20180.125 Dividend
Apr 03, 201823.7924.1023.7824.0923.4546,700
Apr 02, 201823.9824.0023.6923.7623.1354,900
Mar 29, 201823.8724.0923.8724.0323.4037,800
Mar 28, 201823.8223.9623.7923.8823.2588,600
Mar 27, 201823.7623.9723.7023.7323.1060,200
Mar 26, 201823.6423.7723.5823.7623.1389,000
Mar 23, 201823.7923.8423.5323.5322.9156,600
Mar 22, 201823.7724.0023.7523.7623.1358,600
Mar 21, 201823.9124.0023.8523.8623.2346,700
Mar 20, 201824.1124.1523.9223.9723.3441,700
Mar 19, 201824.3024.3024.0124.0723.4446,000
Mar 16, 201824.2424.4024.2424.3023.6639,300
Mar 15, 201824.4624.4824.1524.2523.6155,600
Mar 14, 201824.5224.6224.4324.4823.8350,100
Mar 13, 201824.6024.6524.4724.4723.82125,200
Mar 12, 201824.3624.6224.3624.5923.9476,500
Mar 09, 201824.3924.4024.2524.4023.76106,300
Mar 08, 201824.4024.4024.2524.3223.6844,200
Mar 07, 201824.3024.4624.2024.3323.6942,800
Mar 06, 201824.4624.4624.2924.4123.7723,900
Mar 05, 201824.0924.4624.0924.3923.7555,000
Mar 05, 20180.125 Dividend
Mar 02, 201824.0624.2824.0624.2523.4933,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...