Global X Super Dividend ETF (NY:DIV)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	17.78	17.85	17.76	17.85	166,375	+0.10(+0.56%)
Nov 26, 2025	17.67	17.83	17.66	17.75	300,231	+0.11(+0.62%)
Nov 25, 2025	17.52	17.68	17.50	17.64	277,689	+0.18(+1.03%)
Nov 24, 2025	17.42	17.47	17.33	17.46	144,151	+0.04(+0.23%)
Nov 21, 2025	17.24	17.48	17.23	17.42	386,129	+0.24(+1.40%)
Nov 20, 2025	17.42	17.47	17.18	17.18	316,781	-0.15(-0.87%)
Nov 19, 2025	17.45	17.46	17.30	17.33	141,268	-0.12(-0.69%)
Nov 18, 2025	17.35	17.53	17.32	17.45	154,489	+0.11(+0.63%)
Nov 17, 2025	17.49	17.54	17.33	17.34	950,231	-0.16(-0.91%)
Nov 14, 2025	17.45	17.53	17.32	17.50	200,201	+0.05(+0.29%)
Nov 13, 2025	17.48	17.57	17.43	17.45	206,676	-0.05(-0.29%)
Nov 12, 2025	17.56	17.56	17.47	17.50	170,623	-0.06(-0.34%)
Nov 11, 2025	17.38	17.57	17.37	17.56	249,888	+0.22(+1.27%)
Nov 10, 2025	17.36	17.38	17.25	17.34	207,966	+0.05(+0.29%)
Nov 07, 2025	17.12	17.29	17.12	17.29	291,340	+0.16(+0.93%)
Nov 06, 2025	17.07	17.23	17.07	17.13	349,038	+0.02(+0.12%)
Nov 05, 2025	17.01	17.15	17.01	17.11	343,439	+0.13(+0.74%)
Nov 04, 2025	16.94	16.99	16.89	16.98	203,995	-0.05(-0.29%)
Nov 03, 2025	16.98	17.03	16.82	17.03	190,889	+0.01(+0.06%)
Oct 31, 2025	16.90	17.03	16.85	17.02	175,862	+0.13(+0.76%)
Oct 30, 2025	16.96	17.01	16.88	16.89	200,910	-0.12(-0.70%)
Oct 29, 2025	17.26	17.27	16.95	17.01	313,551	-0.24(-1.38%)
Oct 28, 2025	17.28	17.29	17.15	17.25	201,752	-0.09(-0.52%)
Oct 27, 2025	17.34	17.34	17.27	17.34	220,840	+0.04(+0.23%)
Oct 24, 2025	17.31	17.36	17.26	17.30	195,793	+0.07(+0.40%)
Oct 23, 2025	17.24	17.33	17.17	17.23	214,912	+0.11(+0.64%)
Oct 22, 2025	17.04	17.15	17.00	17.12	259,772	+0.07(+0.41%)
Oct 21, 2025	17.15	17.15	17.00	17.05	264,783	-0.08(-0.46%)
Oct 20, 2025	17.10	17.19	17.06	17.13	185,397	+0.05(+0.29%)
Oct 17, 2025	16.97	17.08	16.95	17.08	176,594	+0.11(+0.64%)
Oct 16, 2025	17.08	17.12	16.92	16.97	207,458	-0.11(-0.64%)
Oct 15, 2025	17.01	17.16	16.97	17.08	931,844	+0.14(+0.82%)
Oct 14, 2025	16.77	16.99	16.76	16.94	256,827	+0.08(+0.47%)
Oct 13, 2025	16.82	16.87	16.78	16.86	287,136	+0.12(+0.71%)
Oct 10, 2025	17.04	17.07	16.74	16.75	467,919	-0.29(-1.69%)
Oct 09, 2025	17.19	17.24	16.99	17.03	296,079	-0.17(-0.98%)
Oct 08, 2025	17.28	17.28	17.15	17.20	453,597	-0.06(-0.35%)
Oct 07, 2025	17.32	17.33	17.19	17.26	325,019	-0.07(-0.40%)
Oct 06, 2025	17.50	17.50	17.30	17.33	267,972	-0.19(-1.08%)
Oct 03, 2025	17.50	17.58	17.48	17.52	195,534	+0.07(+0.39%)
Oct 02, 2025	17.57	17.57	17.40	17.45	198,637	-0.11(-0.62%)

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 Privacy Policy and Terms Of Service.