Global X SuperDividend ETF (SDIV) Historical Stock Data
24.04 ↓0.09 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDIV is up 0.04% a day on average. There have been 17 days where Global X SuperDividend ETF closed green and 13 days where SDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 24.10 | 24.04 | ↓$0.06 (-0.25%) | 24.03 | 24.19 | 608.18K |
| 2025-12-18 | 24.14 | 24.13 | ↓$0.01 (-0.04%) | 24.06 | 24.19 | 425.87K |
| 2025-12-17 | 24.02 | 24.04 | ↑$0.02 (0.08%) | 23.98 | 24.16 | 446.30K |
| 2025-12-16 | 24.12 | 23.96 | ↓$0.16 (-0.66%) | 23.96 | 24.14 | 410.30K |
| 2025-12-15 | 24.26 | 24.19 | ↓$0.07 (-0.29%) | 24.12 | 24.28 | 469.12K |
| 2025-12-12 | 24.14 | 24.09 | ↓$0.05 (-0.21%) | 24.04 | 24.23 | 381.40K |
| 2025-12-11 | 24.04 | 24.13 | ↑$0.09 (0.37%) | 24.03 | 24.18 | 404.55K |
| 2025-12-10 | 23.87 | 24.03 | ↑$0.16 (0.67%) | 23.80 | 24.09 | 710.19K |
| 2025-12-09 | 23.84 | 23.86 | ↑$0.02 (0.08%) | 23.79 | 23.92 | 372.62K |
| 2025-12-08 | 24.04 | 23.90 | ↓$0.14 (-0.58%) | 23.87 | 24.06 | 381.79K |
| 2025-12-05 | 24.33 | 24.00 | ↓$0.33 (-1.36%) | 24.00 | 24.34 | 557.29K |
| 2025-12-04 | 24.33 | 24.24 | ↓$0.09 (-0.37%) | 24.19 | 24.33 | 1.19M |
| 2025-12-03 | 24.10 | 24.17 | ↑$0.07 (0.29%) | 24.10 | 24.28 | 530.94K |
| 2025-12-02 | 24.24 | 24.25 | ↑$0.01 (0.04%) | 24.14 | 24.28 | 612.23K |
| 2025-12-01 | 24.16 | 24.15 | ↓$0.01 (-0.04%) | 24.12 | 24.29 | 1.59M |
| 2025-11-28 | 24.19 | 24.23 | ↑$0.04 (0.17%) | 24.12 | 24.23 | 192.86K |
| 2025-11-26 | 24.05 | 24.20 | ↑$0.15 (0.62%) | 24.05 | 24.26 | 264.32K |
| 2025-11-25 | 23.77 | 24.02 | ↑$0.25 (1.05%) | 23.76 | 24.04 | 215.08K |
| 2025-11-24 | 23.76 | 23.82 | ↑$0.06 (0.25%) | 23.67 | 23.83 | 309.40K |
| 2025-11-21 | 23.61 | 23.85 | ↑$0.24 (1.02%) | 23.59 | 23.90 | 252.80K |
| 2025-11-20 | 24.09 | 23.76 | ↓$0.33 (-1.37%) | 23.74 | 24.15 | 374.05K |
| 2025-11-19 | 23.98 | 23.90 | ↓$0.08 (-0.33%) | 23.84 | 24.05 | 329.45K |
| 2025-11-18 | 23.97 | 24.10 | ↑$0.13 (0.54%) | 23.90 | 24.10 | 314.31K |
| 2025-11-17 | 24.27 | 24.13 | ↓$0.14 (-0.58%) | 24.07 | 24.37 | 731.05K |
| 2025-11-14 | 24.09 | 24.28 | ↑$0.19 (0.79%) | 24.03 | 24.28 | 243.27K |
| 2025-11-13 | 24.33 | 24.28 | ↓$0.05 (-0.21%) | 24.19 | 24.39 | 284.99K |
| 2025-11-12 | 24.33 | 24.34 | ↑$0.01 (0.04%) | 24.30 | 24.37 | 227.03K |
| 2025-11-11 | 24.20 | 24.33 | ↑$0.13 (0.54%) | 24.16 | 24.33 | 366.10K |
| 2025-11-10 | 24.09 | 24.09 | ↑$0.00 (0.00%) | 23.96 | 24.10 | 249.67K |
| 2025-11-07 | 23.68 | 23.91 | ↑$0.23 (0.97%) | 23.66 | 23.91 | 370.95K |
Create an account or log in to view more rows.
$SDIV 50% chance this will go up or down. I am a professional guys.
$SDIV buy and hodl friends. we may be early
but we are not wrong. very soon.
$SDIV lock and load
$SDIV Getting ready for market open.
$SDIV wow. The volume is so low today. Unreal
$SDIV Guys when can we expect that 30% drop?
$SDIV Futes looking great
$SDIV we need to get moving
$SDIV used to this fuckery!! Not leaving no chance !
$SDIV my put options are fine