Global X Super Dividend ETF (DIV)

19.28
+0.19 (0.97%)
NYSE · Last Trade: Nov 4th, 11:17 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202619.2419.3519.2019.28268,24419.28
11/03/202619.3019.3019.1719.20251,17119.09
11/02/202619.4119.4819.3719.41561,31019.30
10/30/202619.5119.5519.3919.43181,72419.32
10/29/202619.2919.4219.2819.42167,67019.31
10/28/202619.2419.2419.0519.12132,30319.01
10/27/202619.2019.2819.1819.23153,38719.12
10/26/202619.2019.3019.1819.19283,17619.08
10/23/202619.1719.2419.1119.20188,41419.09
10/22/202618.9719.2418.9419.24361,15819.13
10/21/202619.0019.0218.9518.98281,13918.88
10/20/202618.8819.0218.8719.02205,93518.91
10/19/202619.0319.0418.7718.79150,96818.69
10/16/202619.1119.1819.0419.05183,04518.94
10/15/202619.0719.1718.9919.00320,01918.90
10/14/202619.0219.0318.8318.91116,84818.81
10/13/202619.0419.0818.9019.03146,53718.92
10/12/202618.8918.9918.8818.97205,95518.87
10/09/202618.9619.0018.8418.86145,83018.76
10/08/202618.8419.0218.8218.98181,73118.88
10/07/202618.9018.9418.8018.83179,78718.73
10/06/202618.9519.0018.8718.97153,54718.87
10/05/202618.9319.0018.8118.95199,60518.85
10/02/202618.8419.0418.8419.00257,95718.79
10/01/202618.7918.8718.6618.84262,42318.63
9/30/202619.0419.0818.8118.82185,50918.61
9/29/202618.9919.0218.9118.95244,22318.74
9/28/202619.0219.0818.9319.00135,60518.79
9/25/202619.0519.0518.9219.03209,12518.82
9/24/202619.1319.1419.0219.05142,07418.84
9/23/202619.3019.3019.0819.08205,19018.87
9/22/202619.4119.4719.3019.32232,89619.11
9/21/202619.4919.5319.3919.42300,26419.20
9/18/202619.6019.6119.4419.47252,20619.25
9/17/202619.6219.7119.5919.63191,03919.41
9/16/202619.6019.6819.4019.53152,49819.31
9/15/202619.6319.6519.5519.62172,48519.40
9/14/202619.7319.8019.6319.64201,04419.42
9/11/202619.6719.7319.6319.67136,29319.45
9/10/202619.7119.7119.5819.61230,07419.39
9/09/202619.7619.7719.6019.64174,83319.42
9/08/202619.7519.8219.7219.75271,45419.53
9/04/202619.7319.8319.7219.77169,83819.55
9/03/202619.8919.8919.7119.77368,22019.55
9/02/202619.8920.0019.8219.95170,45819.62
9/01/202619.8219.9219.7519.82144,47619.50
8/31/202619.8719.8919.7519.80101,86619.48
8/28/202619.8719.9419.8219.85157,14519.53
8/27/202619.8819.8819.7619.85149,03519.53
8/26/202619.9019.9519.8619.90111,69919.58
8/25/202619.8619.9319.7719.91119,62419.59
8/24/202619.7919.9019.7719.88153,00319.56
8/21/202619.8019.8919.7619.77118,36719.45
8/20/202619.7719.8719.7419.80148,09919.48
8/19/202619.7219.8419.7219.84159,71519.52
8/18/202619.6919.7719.6119.61189,42419.29
8/17/202619.7219.7519.5819.64159,23519.32
8/14/202619.6219.7819.6219.75252,21619.43
8/13/202619.5119.6619.4919.59163,53019.27
8/12/202619.3819.5219.3819.51139,77619.19
8/11/202619.4719.4919.3619.41180,33819.10
8/10/202619.6119.6619.4319.48448,43319.16
8/07/202619.6219.7319.5819.68262,50819.36
8/06/202619.7319.8119.6119.64233,16419.32
8/05/202619.6719.7319.5419.61234,12419.29