Canada markets open in 2 hours 47 minutes

Global X SuperDividend U.S. ETF (DIV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.23+0.11 (+0.64%)
At close: 04:00PM EDT
17.23 0.00 (0.00%)
Pre-Market: 06:25AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.1017.2317.0617.2317.23104,000
Apr 23, 202417.0017.1817.0017.1217.1287,700
Apr 22, 202416.9617.0916.8917.0117.01146,400
Apr 19, 202416.6616.9416.6616.9316.93113,300
Apr 18, 202416.6316.7216.6116.6416.64192,400
Apr 17, 202416.5816.6816.5516.5816.58133,900
Apr 16, 202416.6316.6716.4716.5316.53133,800
Apr 15, 202416.8416.8716.5816.6516.65298,200
Apr 12, 202416.9116.9716.7316.7816.78255,600
Apr 11, 202417.0117.0116.8516.9516.95142,100
Apr 10, 202417.0717.0816.8816.9216.92204,500
Apr 09, 202417.1917.2617.1617.2517.25161,400
Apr 08, 202417.1717.2217.1317.1917.19146,900
Apr 05, 202417.2017.2017.0417.1317.13106,200
Apr 04, 202417.3217.3817.1317.1717.17104,100
Apr 03, 202417.2817.2917.2317.2917.29122,100
Apr 03, 20240.088 Dividend
Apr 02, 202417.3317.3517.2817.3217.23123,400
Apr 01, 202417.4117.4117.3017.3417.25144,100
Mar 28, 202417.3017.4117.3017.3917.30126,900
Mar 27, 202417.1017.3017.1017.3017.21152,100
Mar 26, 202417.2017.2017.0117.0316.9493,600
Mar 25, 202417.1217.2417.1217.1517.06101,900
Mar 22, 202417.3017.3317.1217.1217.03104,800
Mar 21, 202417.2317.3417.2317.3117.22176,400
Mar 20, 202417.0217.2517.0117.2217.13206,200
Mar 19, 202416.9217.0916.9217.0716.98121,400
Mar 18, 202416.9316.9816.8816.9616.87102,000
Mar 15, 202416.9116.9816.8216.9416.85161,600
Mar 14, 202417.1117.1116.8316.9316.84250,000
Mar 13, 202417.1417.2017.0817.1117.02181,200
Mar 12, 202417.1117.1717.0417.0716.98146,000
Mar 11, 202417.0217.1116.9917.1117.02157,100
Mar 08, 202417.0217.0716.9717.0316.94117,300
Mar 07, 202416.9917.0816.9616.9616.8795,800
Mar 06, 202416.9216.9916.8716.9416.85105,800
Mar 05, 202416.8116.9316.7916.8416.75105,100
Mar 05, 20240.093 Dividend
Mar 04, 202416.8416.9216.8216.9116.73106,200
Mar 01, 202416.8316.8516.7116.8516.67112,500
Feb 29, 202416.8116.8816.7816.8016.6271,300
Feb 28, 202416.7016.7916.6716.7416.56175,700
Feb 27, 202416.7016.7316.6716.7216.5472,300
Feb 26, 202416.7616.7916.6616.6716.49146,600
Feb 23, 202416.7216.8016.6716.7516.57121,300
Feb 22, 202416.7216.7416.6516.7016.52121,800
Feb 21, 202416.5616.7316.5616.7116.53179,800
Feb 20, 202416.6316.7016.5416.6116.43186,300
Feb 16, 202416.6916.7616.6116.6716.49119,200
Feb 15, 202416.4516.7916.4516.7816.60187,500
Feb 14, 202416.4016.4116.3116.3916.22141,000
Feb 13, 202416.5216.5316.2216.3116.14208,700
Feb 12, 202416.4916.7216.4916.6816.50167,700
Feb 09, 202416.4916.5016.3916.4816.31189,800
Feb 08, 202416.4216.4916.3416.4916.32150,700
Feb 07, 202416.6416.6416.4216.4516.28133,300
Feb 06, 202416.6116.7016.5816.6416.46117,400
Feb 05, 202416.7516.7516.5616.6116.43168,900
Feb 05, 20240.093 Dividend
Feb 02, 202416.9817.0116.8616.9516.68169,700
Feb 01, 202417.0417.1116.9317.0916.82162,200
Jan 31, 202417.1817.2016.9516.9516.68177,700
Jan 30, 202417.3117.4017.2717.3317.0579,000
Jan 29, 202417.3917.3917.2417.3517.07154,800
Jan 26, 202417.3617.4317.3117.3717.09123,800
Jan 25, 202417.2117.3417.1717.3417.06130,500
Jan 24, 202417.2517.2817.0717.0816.81100,400
Jan 23, 202417.1217.2317.1117.1616.89124,000
Jan 22, 202417.0117.1116.9717.1116.84119,000
Jan 19, 202416.8516.9316.7316.9316.66132,000
Jan 18, 202416.8816.8816.6816.8216.55372,500
Jan 17, 202416.8616.9516.7516.8216.5595,300
Jan 16, 202417.0517.0916.9716.9916.72124,400
Jan 12, 202417.1217.2217.0517.1216.8578,400
Jan 11, 202417.1217.1516.9817.0416.77175,400
Jan 10, 202417.1917.1917.1017.1416.87240,700
Jan 09, 202417.2617.2617.1017.1916.92113,300
Jan 08, 202417.2117.3217.1117.3217.04115,400
Jan 05, 202417.0917.2717.0417.1916.92130,700
Jan 04, 202417.1717.2117.1017.1116.84146,200
Jan 03, 202417.2617.2717.1317.1616.89156,800
Jan 02, 202417.1117.3717.1117.2817.00222,800
Dec 29, 202317.3017.3017.1617.1816.91147,300
Dec 28, 202317.3117.3717.2717.3117.03117,400
Dec 28, 20230.105 Dividend
Dec 27, 202317.4017.4717.3817.4317.05150,900
Dec 26, 202317.3317.4617.3317.4217.04207,700
Dec 22, 202317.3317.4817.3117.3316.95182,500
Dec 21, 202317.2017.3217.1717.3216.94163,100
Dec 20, 202317.2617.3617.0817.1116.74185,700
Dec 19, 202317.1517.2517.1017.2516.87337,700
Dec 18, 202317.1717.1717.0817.0916.72170,500
Dec 15, 202317.2217.2317.0617.1416.76122,200
Dec 14, 202317.1017.3117.1017.2516.87282,700
Dec 13, 202316.5916.9616.5116.9516.58226,700
Dec 12, 202316.6016.6116.5216.5716.21132,200
Dec 11, 202316.6216.6516.5716.6316.27229,000
Dec 08, 202316.5416.6516.5216.6016.24146,400
Dec 07, 202316.4316.5416.4016.5316.17141,300
Dec 06, 202316.5116.6016.4016.4016.04104,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...