Global X Super Dividend ETF (DIV)

17.71
+0.01 (0.06%)
NYSE · Last Trade: Jan 11th, 5:08 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.7517.8017.6817.71571,18417.71
1/08/202617.4717.7417.4517.70285,84217.70
1/07/202617.5217.5517.4117.44194,69617.44
1/06/202617.4417.5317.4417.48362,83117.48
1/05/202617.4717.4917.2817.46274,14717.46
1/02/202617.3417.4817.2317.45229,95417.45
12/31/202517.3917.3917.3017.32152,76517.32
12/30/202517.3817.4117.3517.40209,84317.40
12/29/202517.4117.5017.4117.48255,94717.48
12/26/202517.4317.4417.3717.41146,82417.41
12/24/202517.3617.4517.3417.45125,82917.45
12/23/202517.3917.4317.3417.35161,95717.35
12/22/202517.4317.4517.3817.41253,09017.41
12/19/202517.5317.5317.3717.39297,26117.39
12/18/202517.6117.6317.5217.56135,59417.56
12/17/202517.5617.6017.5017.59164,32517.59
12/16/202517.6017.6117.4617.52172,20317.52
12/15/202517.6517.6517.5517.63200,35317.63
12/12/202517.6217.6917.5817.60296,41417.60
12/11/202517.5617.6317.5517.58594,64417.58
12/10/202517.4917.6117.4617.58280,03817.58
12/09/202517.4817.5617.4617.48434,23117.48
12/08/202517.5717.5717.4517.48168,95117.48
12/05/202517.5617.6417.5217.54235,53117.54
12/04/202517.6417.6717.5317.55219,56317.55
12/03/202517.6417.7317.5517.65222,68117.65
12/02/202517.7717.8117.6317.66269,13617.56
12/01/202517.7817.8417.7717.79228,26117.69
11/28/202517.7817.8517.7617.85166,37517.74
11/26/202517.6717.8317.6617.75300,23117.65
11/25/202517.5217.6817.5017.64277,68917.54
11/24/202517.4217.4717.3317.46144,15117.36
11/21/202517.2417.4817.2317.42386,12917.32
11/20/202517.4217.4717.1817.18316,78117.08
11/19/202517.4517.4617.3017.33141,26817.23
11/18/202517.3517.5317.3217.45154,48917.35
11/17/202517.4917.5417.3317.34950,23117.24
11/14/202517.4517.5317.3217.50200,20117.40
11/13/202517.4817.5717.4317.45206,67617.35
11/12/202517.5617.5617.4717.50170,62317.40
11/11/202517.3817.5717.3717.56249,88817.46
11/10/202517.3617.3817.2517.34207,96617.24
11/07/202517.1217.2917.1217.29291,34017.19
11/06/202517.0717.2317.0717.13349,03817.03
11/05/202517.0117.1517.0117.11343,43917.01
11/04/202517.0517.1017.0017.09202,73016.88
11/03/202517.0917.1416.9317.14189,70616.93
10/31/202517.0117.1416.9617.13174,77216.92
10/30/202517.0717.1116.9917.00199,66416.80
10/29/202517.3717.3817.0617.12311,60716.91
10/28/202517.3917.3917.2617.36200,50117.15
10/27/202517.4517.4517.3817.45219,47117.24
10/24/202517.4217.4717.3617.41194,57917.20
10/23/202517.3517.4417.2817.34213,58017.13
10/22/202517.1517.2617.1117.23258,16117.02
10/21/202517.2617.2617.1117.16263,14116.95
10/20/202517.2117.3017.1717.24184,24817.03
10/17/202517.0817.1917.0617.19175,49916.98
10/16/202517.1917.2317.0217.08206,17216.87
10/15/202517.1217.2717.0817.19926,06516.98
10/14/202516.8717.1016.8617.05255,23516.84
10/13/202516.9316.9816.8916.97285,35616.77