Global X Super Dividend ETF (DIV)

18.83
-0.14 (-0.74%)
NYSE · Last Trade: Oct 7th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202618.9519.0018.8718.97153,54718.97
10/05/202618.9319.0018.8118.95199,60518.95
10/02/202618.8419.0418.8419.00257,95718.89
10/01/202618.7918.8718.6618.84262,42318.73
9/30/202619.0419.0818.8118.82185,50918.71
9/29/202618.9919.0218.9118.95244,22318.84
9/28/202619.0219.0818.9319.00135,60518.89
9/25/202619.0519.0518.9219.03209,12518.92
9/24/202619.1319.1419.0219.05142,07418.94
9/23/202619.3019.3019.0819.08205,19018.97
9/22/202619.4119.4719.3019.32232,89619.21
9/21/202619.4919.5319.3919.42300,26419.31
9/18/202619.6019.6119.4419.47252,20619.36
9/17/202619.6219.7119.5919.63191,03919.52
9/16/202619.6019.6819.4019.53152,49819.42
9/15/202619.6319.6519.5519.62172,48519.51
9/14/202619.7319.8019.6319.64201,04419.53
9/11/202619.6719.7319.6319.67136,29319.56
9/10/202619.7119.7119.5819.61230,07419.50
9/09/202619.7619.7719.6019.64174,83319.53
9/08/202619.7519.8219.7219.75271,45419.64
9/04/202619.7319.8319.7219.77169,83819.66
9/03/202619.8919.8919.7119.77368,22019.66
9/02/202619.8920.0019.8219.95170,45819.73
9/01/202619.8219.9219.7519.82144,47619.60
8/31/202619.8719.8919.7519.80101,86619.58
8/28/202619.8719.9419.8219.85157,14519.63
8/27/202619.8819.8819.7619.85149,03519.63
8/26/202619.9019.9519.8619.90111,69919.68
8/25/202619.8619.9319.7719.91119,62419.69
8/24/202619.7919.9019.7719.88153,00319.66
8/21/202619.8019.8919.7619.77118,36719.56
8/20/202619.7719.8719.7419.80148,09919.58
8/19/202619.7219.8419.7219.84159,71519.62
8/18/202619.6919.7719.6119.61189,42419.40
8/17/202619.7219.7519.5819.64159,23519.43
8/14/202619.6219.7819.6219.75252,21619.54
8/13/202619.5119.6619.4919.59163,53019.38
8/12/202619.3819.5219.3819.51139,77619.30
8/11/202619.4719.4919.3619.41180,33819.20
8/10/202619.6119.6619.4319.48448,43319.27
8/07/202619.6219.7319.5819.68262,50819.47
8/06/202619.7319.8119.6119.64233,16419.43
8/05/202619.6719.7319.5419.61234,12419.40
8/04/202619.7019.7619.5019.74261,09319.42
8/03/202619.7919.8319.6619.71306,66219.39
7/31/202619.7919.7919.6419.70168,72419.38
7/30/202620.0020.0119.6619.80207,19319.47
7/29/202620.1220.1719.9820.01318,95919.69
7/28/202619.9920.2019.9920.11366,97819.78
7/27/202619.8719.9819.8719.88299,76419.56
7/24/202619.8319.9919.8319.91200,95819.59
7/23/202619.8119.8419.7119.78177,20819.46
7/22/202619.8719.9319.7919.80129,38619.48
7/21/202619.6819.7919.6319.79105,42119.47
7/20/202619.7019.7619.6419.67169,64919.35
7/17/202619.8619.9819.6319.67192,02519.35
7/16/202619.4819.8419.4619.81216,04219.49
7/15/202619.4219.5519.4119.42152,63719.11
7/14/202619.5019.5319.4019.44154,08819.13
7/13/202619.4019.5319.3919.39164,13819.08
7/10/202619.1819.3319.1819.30159,35418.99
7/09/202619.2819.2819.1419.18191,90318.87
7/08/202619.3619.3619.2419.27165,63018.96