Global X Super Dividend ETF (DIV)

19.62
+0.02 (0.10%)
NYSE · Last Trade: Mar 1st, 5:14 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Super Dividend ETF (DIV)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202619.6019.7019.6019.62185,56619.62
2/26/202619.5919.6619.5519.60334,84019.60
2/25/202619.6419.6419.3919.57217,92819.57
2/24/202619.5719.6219.5219.59202,22619.59
2/23/202619.5419.6719.4619.55234,04819.55
2/20/202619.4219.5719.3819.55192,37819.55
2/19/202619.4219.5019.3619.41258,21519.41
2/18/202619.5819.5819.4119.44312,71319.44
2/17/202619.6219.6919.3719.53247,49619.53
2/13/202619.3819.5819.3719.55192,89219.55
2/12/202619.4819.5719.3019.38508,50419.38
2/11/202619.2419.4519.2419.45221,28519.45
2/10/202619.0519.2519.0419.20235,25519.20
2/09/202619.0619.0618.8819.05371,83519.05
2/06/202619.0219.1919.0219.09250,51319.09
2/05/202618.8719.0218.8719.00357,06419.00
2/04/202618.8318.9818.8318.93281,93518.93
2/03/202618.6418.8618.6018.86294,10318.76
2/02/202618.5418.6518.4518.61279,35718.51
1/30/202618.4518.5618.3118.56175,92118.46
1/29/202618.3618.4718.2918.44390,82018.34
1/28/202618.3818.4518.2518.27240,40518.17
1/27/202618.2918.3818.2818.38177,58518.28
1/26/202618.2518.2918.1518.25238,52918.15
1/23/202618.2618.2618.1218.17178,54818.07
1/22/202618.2718.3218.1918.21260,99318.11
1/21/202618.1018.2618.0718.25169,31718.15
1/20/202618.0818.0917.9618.03501,91117.93
1/16/202618.1618.1818.0818.17238,66418.07
1/15/202618.1018.2418.0318.18339,88718.08
1/14/202617.8918.1417.8718.09381,21417.99
1/13/202617.8117.9317.7717.84547,86817.74
1/12/202617.7617.8117.6817.792,013,00017.69
1/09/202617.7517.8017.6817.71571,18417.61
1/08/202617.4717.7417.4517.70285,84217.60
1/07/202617.5217.5517.4117.44194,69617.35
1/06/202617.4417.5317.4417.48362,83117.39
1/05/202617.4717.4917.2817.46274,14717.37
1/02/202617.3417.4817.2317.45229,95417.36
12/31/202517.3917.3917.3017.32152,76517.23
12/30/202517.3817.4117.3517.40209,84317.31
12/29/202517.4117.5017.4117.48255,94717.28
12/26/202517.4317.4417.3717.41146,82417.21
12/24/202517.3617.4517.3417.45125,82917.25
12/23/202517.3917.4317.3417.35161,95717.15
12/22/202517.4317.4517.3817.41253,09017.21
12/19/202517.5317.5317.3717.39297,26117.19
12/18/202517.6117.6317.5217.56135,59417.36
12/17/202517.5617.6017.5017.59164,32517.39
12/16/202517.6017.6117.4617.52172,20317.32
12/15/202517.6517.6517.5517.63200,35317.43
12/12/202517.6217.6917.5817.60296,41417.40
12/11/202517.5617.6317.5517.58594,64417.38
12/10/202517.4917.6117.4617.58280,03817.38
12/09/202517.4817.5617.4617.48434,23117.28
12/08/202517.5717.5717.4517.48168,95117.28
12/05/202517.5617.6417.5217.54235,53117.34
12/04/202517.6417.6717.5317.55219,56317.35
12/03/202517.6417.7317.5517.65222,68117.45
12/02/202517.7717.8117.6317.66269,13617.36
12/01/202517.7817.8417.7717.79228,26117.48