Australia markets closed

Global X SuperDividend ETF (SDIV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
21.98-0.03 (-0.14%)
At close: 04:00PM EDT
21.97 -0.01 (-0.05%)
Pre-market: 07:09AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202422.0622.1021.9421.9821.98185,700
20 June 202421.9922.0721.9522.0122.01255,500
18 June 202421.8521.9721.7621.9421.94133,700
17 June 202421.5821.7821.5821.7621.76169,200
14 June 202421.6821.7021.5821.6421.64218,700
13 June 202421.9322.0221.7121.8021.80229,800
12 June 202422.2022.2221.9922.0522.05236,500
11 June 202422.0422.0421.8121.9021.90209,700
10 June 202422.1922.2722.0822.2322.23172,500
07 June 202422.4422.4422.2222.2322.23225,100
06 June 202422.5222.5722.4622.5022.50228,000
05 June 202422.5722.6022.3922.5722.57343,300
05 June 20240.19 Dividend
04 June 202422.8122.8122.6622.7122.52251,100
03 June 202422.9022.9722.7922.8322.64284,900
31 May 202422.7022.8222.6822.8022.61177,900
30 May 202422.5122.7122.5122.6722.48161,700
29 May 202422.6022.6022.4022.4422.25216,200
28 May 202422.9622.9622.7022.7722.58302,300
24 May 202422.6822.7622.6822.7422.55142,500
23 May 202422.9622.9622.5522.5522.36239,100
22 May 202423.0023.0822.8822.9022.71270,000
21 May 202423.0623.1323.0023.0822.89170,800
20 May 202423.1323.1723.0323.1222.93276,400
17 May 202422.9823.1022.9723.1022.91233,400
16 May 202422.9523.0222.9322.9622.77272,900
15 May 202422.8222.9922.8222.9422.75309,900
14 May 202422.7422.8822.7422.8822.69258,500
13 May 202422.6422.7922.6222.6722.48347,900
10 May 202422.5022.5522.4122.4322.24243,100
09 May 202422.1022.3522.1022.3422.15261,100
08 May 202422.0122.0621.9322.0621.88156,400
07 May 202422.0622.1622.0322.0521.87301,000
06 May 202421.9822.0921.9021.9821.80257,500
03 May 202421.9822.0421.8521.9221.74296,300
03 May 20240.19 Dividend
02 May 202421.7522.0321.7121.9821.61239,300
01 May 202421.6321.8821.5421.6221.25248,500
30 Apr 202421.7721.8221.5221.5221.16232,300
29 Apr 202421.8522.0021.8321.9921.62258,100
26 Apr 202421.6521.8421.6221.7621.39244,300
25 Apr 202421.3321.4521.1921.4121.05142,800
24 Apr 202421.3821.4221.2621.4221.06151,400
23 Apr 202421.0921.3821.0821.3621.00165,800
22 Apr 202421.0621.2320.9821.1820.82162,400
19 Apr 202420.9221.0620.8521.0520.69185,900
18 Apr 202420.9020.9920.8120.8720.52251,200
17 Apr 202420.8520.9720.7920.8220.47182,800
16 Apr 202420.8120.8220.6420.7320.38241,700
15 Apr 202421.1521.2120.8720.9320.58388,000
12 Apr 202421.3221.3921.0321.0420.68311,700
11 Apr 202421.3921.4421.2421.4421.08241,000
10 Apr 202421.5421.5421.1321.2220.86362,500
09 Apr 202421.6421.7721.6021.7321.36306,000
08 Apr 202421.4221.5621.4221.5521.18231,100
05 Apr 202421.4221.4221.2421.3621.00207,900
04 Apr 202421.6521.7021.3821.4221.06308,000
03 Apr 202421.3021.5321.3021.5221.16261,300
03 Apr 20240.19 Dividend
02 Apr 202421.6021.6021.4821.5320.98288,500
01 Apr 202421.7021.7021.5121.5721.02300,300
28 Mar 202421.5521.6521.5321.6521.10270,900
27 Mar 202421.3421.5521.3121.5521.00193,500
26 Mar 202421.5221.5221.2321.2320.69241,700
25 Mar 202421.3921.5621.3821.4820.93208,700
22 Mar 202421.6321.6321.3921.4020.85135,900
21 Mar 202421.6921.7821.6121.7021.14262,600
20 Mar 202421.2421.5821.1921.5220.97299,400
19 Mar 202421.1621.2621.1021.2420.70186,600
18 Mar 202421.3021.3121.1321.1820.64170,300
15 Mar 202421.2521.3321.1921.2620.72221,200
14 Mar 202421.5221.5221.1721.2520.71198,800
13 Mar 202421.5021.5621.4521.4920.94258,200
12 Mar 202421.4521.4521.3221.4420.89230,600
11 Mar 202421.4321.4921.3421.4220.87208,200
08 Mar 202421.4621.6221.4121.4820.93302,800
07 Mar 202421.3221.4621.3221.4220.87215,200
06 Mar 202421.2021.3321.1921.2320.69240,900
05 Mar 202421.1121.1321.0021.0420.50213,900
05 Mar 20240.21 Dividend
04 Mar 202421.3621.3821.2621.2720.52232,300
01 Mar 202421.2621.4421.2121.4420.68269,000
29 Feb 202421.0721.2121.0721.1720.42210,600
28 Feb 202421.0921.0920.9721.0320.29226,700
27 Feb 202421.1421.2021.1121.1620.41146,000
26 Feb 202421.2521.2521.0321.0720.33178,100
23 Feb 202421.2821.3521.2021.2820.53164,900
22 Feb 202421.3721.3921.2921.3320.58289,000
21 Feb 202421.1521.2321.0921.2220.47142,900
20 Feb 202421.1621.1821.0321.0820.34281,200
16 Feb 202420.9721.1420.9221.0720.33160,000
15 Feb 202420.7421.0020.7320.9920.25246,200
14 Feb 202420.6320.7120.6020.6919.96282,200
13 Feb 202420.9320.9320.4520.5219.80440,200
12 Feb 202420.8621.1520.8621.1220.38259,700
09 Feb 202420.8320.8720.6520.8620.13264,000
08 Feb 202420.9320.9320.8020.8520.12282,400
07 Feb 202421.2721.2720.9521.0320.29274,700
06 Feb 202421.0721.3021.0621.2620.51242,800
05 Feb 202421.1021.1020.8320.9920.25343,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...