Global X Super Dividend ETF (DIV)

19.30
+0.13 (0.70%)
NYSE· Last Trade: Jul 2nd, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202619.0919.2619.0919.17162,69919.17
6/30/202619.2219.2219.0519.05196,17519.05
6/29/202619.2919.2919.1419.27164,27219.27
6/26/202619.0919.3219.0919.32289,49619.32
6/25/202619.0419.1619.0419.10227,66119.10
6/24/202619.1019.1519.0119.06193,51019.06
6/23/202618.7619.1118.7619.09255,62019.09
6/22/202618.6718.8418.6618.75193,40118.75
6/18/202618.6818.7718.6118.68155,30118.68
6/17/202618.9218.9918.5818.67241,36118.67
6/16/202619.0619.1318.9118.96185,92518.96
6/15/202619.2719.3019.0219.06550,83419.06
6/12/202619.2219.3419.2219.29223,54319.29
6/11/202619.2219.3319.1619.16165,97719.16
6/10/202619.1019.2619.0819.14419,22019.14
6/09/202618.9319.0518.9319.00193,24319.00
6/08/202619.0019.0718.8918.92167,28718.92
6/05/202618.9019.1018.9018.98240,52018.98
6/04/202618.9219.0318.8618.91268,97718.91
6/03/202619.0019.0518.8018.81202,52418.81
6/02/202619.0519.2219.0519.18168,49519.07
6/01/202619.0719.1419.0319.09229,27318.98
5/29/20260.0019.2319.0719.07455,94018.96
5/28/202619.3819.4219.2619.29139,64119.18
5/27/202619.4319.5219.3619.37193,74119.26
5/26/202619.5019.5719.3719.45257,44119.34
5/22/202619.5619.6019.4319.54171,63019.43
5/21/202619.4319.5719.3419.51154,26519.40
5/20/202619.3319.5019.3319.49264,33219.38
5/19/202619.2819.3919.1819.30142,71719.19
5/18/202619.1019.3019.1019.30194,57119.19
5/15/202619.2219.2219.0419.06781,32018.95
5/14/202619.2119.2619.1519.21109,94519.10
5/13/202619.2419.2419.0719.13154,92419.02
5/12/202619.2019.3619.0719.30456,00519.19
5/11/202619.3619.3919.1619.17185,67019.06
5/08/202619.3219.4319.2619.32218,63919.21
5/07/202619.2219.3519.1219.28204,33019.17
5/06/202619.3419.3619.2119.25203,14319.14
5/05/202619.2719.3819.1519.32117,88419.21
5/04/202619.4819.4819.2819.32171,06519.11
5/01/202619.5519.5519.4419.51114,30319.30
4/30/202619.2219.5319.2019.53186,75819.32
4/29/202619.2919.3019.1119.18243,31918.97
4/28/202619.3419.3619.2019.28175,23519.07
4/27/202619.1519.2619.1519.20193,15518.99
4/24/202619.1419.1719.0519.11147,44918.90
4/23/202619.1219.1919.0719.18240,69718.97
4/22/202619.1219.1818.9819.01198,36418.80
4/21/202619.2519.2619.0519.09265,26918.88
4/20/202619.2619.3419.2019.25203,72219.04
4/17/202619.2219.3719.1519.32297,67719.11
4/16/202619.0819.2219.0719.22152,90019.01
4/15/202619.1219.1419.0619.10269,75818.89
4/14/202619.1519.1619.0319.15194,08018.94
4/13/202619.2419.2419.0919.18188,60318.97
4/10/202619.2619.2919.1819.24266,41019.03
4/09/202619.1519.3119.1319.26293,55619.05
4/08/202619.1019.2118.9819.21834,64619.00
4/07/202619.0119.0918.9819.03318,16618.82
4/06/202618.9719.0518.9019.03165,01818.82
4/02/202618.9319.1118.8819.11208,27518.79