Home

Global X Super Dividend ETF (DIV)

17.60
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 5:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202517.6017.7017.5217.60172,55117.60
7/30/202517.8417.8417.5817.66124,43217.66
7/29/202517.7717.8317.7017.82193,52917.82
7/28/202517.8317.8317.7117.71187,95217.71
7/25/202517.8517.9117.7417.84104,75517.84
7/24/202518.0418.0417.8217.82157,15517.82
7/23/202518.0018.1117.9818.11165,52118.11
7/22/202517.7317.9617.6817.95104,60317.95
7/21/202517.7517.7617.6517.69127,87317.69
7/18/202517.7917.8017.6717.69484,03617.69
7/17/202517.7117.7517.6517.74156,90917.74
7/16/202517.7317.7317.5717.68131,56417.68
7/15/202517.9417.9517.6417.66124,72317.66
7/14/202517.9017.9517.8017.91118,32617.91
7/11/202517.9217.9817.8217.93159,27917.93
7/10/202517.8118.0017.7717.94138,04417.94
7/09/202517.8717.8717.7517.80108,59617.80
7/08/202517.7617.9017.7017.86136,78017.86
7/07/202517.8317.9117.6817.76226,49217.76
7/03/202517.8017.8917.8017.85119,92917.85
7/02/202517.7717.9417.7317.91201,32917.80
7/01/202517.5517.8717.5517.73200,77417.62
6/30/202517.5817.6117.4917.58198,26117.47
6/27/202517.6417.7217.5117.57167,31817.46
6/26/202517.5617.6417.5517.63129,12017.52
6/25/202517.7217.7217.4717.51174,30017.40
6/24/202517.7717.8517.7417.78105,76217.67
6/23/202517.6617.8017.6217.7487,89017.63
6/20/202517.7517.7817.6517.67121,01517.56
6/18/202517.7417.7817.6817.6864,36717.57
6/17/202517.7217.7917.6817.6881,50417.57
6/16/202517.7817.8517.7117.72235,44017.61
6/13/202517.8717.8717.7117.7683,43317.65
6/12/202517.7817.8817.7317.88137,52517.77
6/11/202517.8617.8717.7717.83259,03617.72
6/10/202517.7817.8717.7517.80140,27917.69
6/09/202517.6517.7917.6217.70173,05717.59
6/06/202517.5417.6317.5117.58174,72017.47
6/05/202517.5217.5217.4017.47147,52017.36
6/04/202517.7017.7017.4617.49240,36517.38
6/03/202517.6417.8017.5817.75102,18917.53
6/02/202517.6417.7017.5017.65264,31117.43
5/30/202517.5417.6917.5417.6385,32917.41
5/29/202517.5817.6017.4617.60100,56017.38
5/28/202517.6517.6517.4817.5284,74017.30
5/27/202517.5417.6617.4717.65119,85417.43
5/23/202517.3117.4317.2717.41113,09217.20
5/22/202517.4417.4417.2417.33137,28217.12
5/21/202517.7917.7917.4417.44215,90317.23
5/20/202517.8817.9117.8117.84115,21217.62
5/19/202517.7517.8617.6817.86110,25717.64
5/16/202517.6617.8417.6617.84102,57517.62
5/15/202517.4517.6817.4517.66127,97517.44
5/14/202517.5817.5817.4117.48301,15417.27
5/13/202517.6517.6817.5717.63147,57717.41
5/12/202517.8017.8017.6017.63221,21017.41
5/09/202517.5617.5717.4517.47192,57117.26
5/08/202517.6217.6417.4217.48131,42117.27
5/07/202517.6717.6817.5217.53130,00717.31
5/06/202517.7517.7717.6217.67119,84717.45
5/05/202517.8817.9417.7617.76229,38117.54
5/02/202518.0518.0717.9018.06138,17317.73
5/01/202518.0018.0417.8617.93669,82617.60