Global X SuperDividend ETF (NY: SDIV )

21.18 -0.01 (-0.02%)

Streaming Delayed Price Updated: 2:42 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	21.10	21.38	21.04	21.38	308,678	+0.23(+1.09%)
Feb 03, 2025	20.96	21.17	20.89	21.15	324,053	-0.03(-0.14%)
Jan 31, 2025	21.29	21.36	21.11	21.18	239,494	-0.08(-0.38%)
Jan 30, 2025	21.08	21.36	21.08	21.26	345,771	+0.31(+1.48%)
Jan 29, 2025	21.02	21.07	20.88	20.95	324,135	-0.08(-0.38%)
Jan 28, 2025	21.08	21.08	20.91	21.03	406,322	-0.09(-0.43%)
Jan 27, 2025	20.99	21.12	20.95	21.12	264,424	+0.16(+0.76%)
Jan 24, 2025	20.97	20.98	20.86	20.96	231,776	-0.01(-0.05%)
Jan 23, 2025	20.91	20.98	20.87	20.97	218,204	+0.06(+0.29%)
Jan 22, 2025	21.04	21.04	20.90	20.91	172,469	-0.15(-0.71%)
Jan 21, 2025	21.04	21.09	20.98	21.06	207,723	+0.08(+0.38%)
Jan 17, 2025	20.91	21.09	20.91	20.98	194,728	+0.09(+0.43%)
Jan 16, 2025	20.85	20.92	20.78	20.89	219,772	+0.02(+0.10%)
Jan 15, 2025	20.92	20.93	20.78	20.87	206,546	+0.19(+0.92%)
Jan 14, 2025	20.55	20.68	20.50	20.68	216,562	+0.16(+0.78%)
Jan 13, 2025	20.28	20.52	20.28	20.52	334,888	+0.15(+0.74%)
Jan 10, 2025	20.52	20.55	20.32	20.37	285,490	-0.19(-0.92%)
Jan 08, 2025	20.58	20.67	20.45	20.56	183,048	-0.23(-1.11%)
Jan 07, 2025	20.90	20.94	20.71	20.79	264,294	-0.06(-0.29%)
Jan 06, 2025	20.96	20.99	20.80	20.85	251,178	+0.02(+0.10%)
Jan 03, 2025	20.80	20.87	20.74	20.83	223,395	+0.11(+0.53%)
Jan 02, 2025	20.73	20.80	20.62	20.72	325,570	+0.10(+0.48%)
Dec 31, 2024				20.62	0	+0.15(+0.73%)
Dec 30, 2024	20.52	20.55	20.38	20.47	315,984	-0.08(-0.41%)
Dec 27, 2024	20.58	20.64	20.45	20.55	288,373	+0.01(+0.05%)
Dec 26, 2024	20.48	20.62	20.48	20.54	232,179	-0.06(-0.29%)
Dec 24, 2024	20.49	20.60	20.42	20.60	169,802	+0.22(+1.07%)
Dec 23, 2024	20.36	20.40	20.25	20.39	318,344	+0.02(+0.10%)
Dec 20, 2024	20.15	20.48	20.09	20.37	362,062	+0.23(+1.13%)
Dec 19, 2024	20.34	20.43	20.14	20.14	241,893	-0.08(-0.39%)
Dec 18, 2024	20.80	20.80	20.18	20.22	329,871	-0.51(-2.44%)
Dec 17, 2024	20.78	20.79	20.67	20.72	362,261	-0.15(-0.71%)
Dec 16, 2024	21.00	21.01	20.87	20.87	271,864	-0.19(-0.89%)
Dec 13, 2024	21.14	21.16	20.98	21.06	299,962	-0.07(-0.33%)
Dec 12, 2024	21.23	21.23	21.10	21.13	233,567	-0.17(-0.79%)
Dec 11, 2024	21.44	21.44	21.21	21.30	282,566	-0.06(-0.28%)
Dec 10, 2024	21.41	21.41	21.30	21.36	248,251	-0.13(-0.60%)
Dec 09, 2024	21.49	21.62	21.46	21.49	323,414	+0.34(+1.59%)
Dec 06, 2024	21.32	21.37	21.11	21.15	300,746	-0.09(-0.42%)
Dec 05, 2024	21.31	21.35	21.24	21.24	290,828	+0.00(+0.00%)
Dec 04, 2024	21.33	21.33	21.18	21.24	440,042	-0.02(-0.11%)
Dec 03, 2024	21.33	21.37	21.21	21.26	343,347	+0.01(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.