Global X SuperDividend ETF (SDIV) Historical Stock Data
22.06 ↑0.01 (0.05%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SDIV is up 0.03% a day on average. There have been 16 days where Global X SuperDividend ETF closed green and 14 days where SDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 22.01 | 22.06 | ↑$0.05 (0.23%) | 21.93 | 22.06 | 156.35K |
| 2024-05-07 | 22.06 | 22.05 | ↓$0.01 (-0.05%) | 22.03 | 22.16 | 300.37K |
| 2024-05-06 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.96 | 22.09 | 255.52K |
| 2024-05-03 | 21.98 | 21.92 | ↓$0.06 (-0.27%) | 21.86 | 22.04 | 295.72K |
| 2024-05-02 | 21.75 | 21.98 | ↑$0.23 (1.06%) | 21.73 | 22.03 | 237.83K |
| 2024-05-01 | 21.63 | 21.62 | ↓$0.01 (-0.05%) | 21.54 | 21.87 | 248.14K |
| 2024-04-30 | 21.77 | 21.52 | ↓$0.25 (-1.15%) | 21.52 | 21.82 | 231.08K |
| 2024-04-29 | 21.85 | 21.99 | ↑$0.14 (0.64%) | 21.85 | 22.00 | 257.97K |
| 2024-04-26 | 21.65 | 21.76 | ↑$0.11 (0.51%) | 21.62 | 21.84 | 244.15K |
| 2024-04-25 | 21.33 | 21.41 | ↑$0.08 (0.38%) | 21.19 | 21.45 | 142.81K |
| 2024-04-24 | 21.38 | 21.42 | ↑$0.04 (0.19%) | 21.26 | 21.42 | 151.31K |
| 2024-04-23 | 21.09 | 21.36 | ↑$0.27 (1.28%) | 21.08 | 21.38 | 165.49K |
| 2024-04-22 | 21.06 | 21.18 | ↑$0.12 (0.57%) | 20.98 | 21.23 | 162K |
| 2024-04-19 | 20.92 | 21.05 | ↑$0.13 (0.62%) | 20.85 | 21.06 | 185.89K |
| 2024-04-18 | 20.90 | 20.87 | ↓$0.03 (-0.14%) | 20.81 | 20.99 | 251.05K |
| 2024-04-17 | 20.85 | 20.82 | ↓$0.03 (-0.14%) | 20.79 | 20.97 | 182.75K |
| 2024-04-16 | 20.81 | 20.73 | ↓$0.08 (-0.38%) | 20.64 | 20.82 | 241.56K |
| 2024-04-15 | 21.15 | 20.93 | ↓$0.22 (-1.04%) | 20.88 | 21.21 | 387.84K |
| 2024-04-12 | 21.32 | 21.04 | ↓$0.28 (-1.31%) | 21.03 | 21.39 | 311.18K |
| 2024-04-11 | 21.39 | 21.44 | ↑$0.05 (0.23%) | 21.24 | 21.44 | 241K |
| 2024-04-10 | 21.54 | 21.22 | ↓$0.32 (-1.49%) | 21.13 | 21.54 | 361.75K |
| 2024-04-09 | 21.64 | 21.73 | ↑$0.09 (0.42%) | 21.62 | 21.77 | 305.67K |
| 2024-04-08 | 21.42 | 21.55 | ↑$0.13 (0.61%) | 21.42 | 21.56 | 230.93K |
| 2024-04-05 | 21.42 | 21.36 | ↓$0.06 (-0.28%) | 21.24 | 21.42 | 207.59K |
| 2024-04-04 | 21.65 | 21.42 | ↓$0.23 (-1.06%) | 21.38 | 21.70 | 307.81K |
| 2024-04-03 | 21.30 | 21.52 | ↑$0.22 (1.03%) | 21.30 | 21.53 | 261.19K |
| 2024-04-02 | 21.60 | 21.53 | ↓$0.07 (-0.32%) | 21.48 | 21.60 | 288.47K |
| 2024-04-01 | 21.70 | 21.57 | ↓$0.13 (-0.60%) | 21.51 | 21.70 | 300.24K |
| 2024-03-28 | 21.55 | 21.65 | ↑$0.10 (0.46%) | 21.54 | 21.65 | 270.88K |
| 2024-03-27 | 21.34 | 21.55 | ↑$0.21 (0.98%) | 21.31 | 21.55 | 190.28K |
Create an account or log in to view more rows.
$SDIV nice!!!
$SDIV Fuk the 1% even though i feel like the 1%
$SDIV bear trap
$SDIV gap it slap it ask it !
$SDIV Green by EOD guarentee
$SDIV Holding Strong since January ??????????
$SDIV wtf?
$SDIV oversold! Buy the dip
$SDIV unstoppable up wow
$SDIV check out the one month chart.
Perfect bull flag.