Global X SuperDividend ETF (SDIV) Historical Stock Data
21.76 ↑0.35 (1.63%)
As of April 26, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, SDIV is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 21.52 | 21.23 | ↓$0.29 (-1.35%) | 21.23 | 21.52 | 240.96K |
| 2024-03-25 | 21.39 | 21.48 | ↑$0.09 (0.42%) | 21.39 | 21.56 | 206.43K |
| 2024-03-22 | 21.63 | 21.40 | ↓$0.23 (-1.06%) | 21.39 | 21.63 | 136.21K |
| 2024-03-21 | 21.69 | 21.70 | ↑$0.01 (0.05%) | 21.61 | 21.78 | 262.60K |
| 2024-03-20 | 21.24 | 21.52 | ↑$0.28 (1.32%) | 21.20 | 21.58 | 299.01K |
| 2024-03-19 | 21.16 | 21.24 | ↑$0.08 (0.38%) | 21.10 | 21.26 | 186.28K |
| 2024-03-18 | 21.30 | 21.18 | ↓$0.12 (-0.56%) | 21.14 | 21.31 | 170.15K |
| 2024-03-15 | 21.25 | 21.26 | ↑$0.01 (0.05%) | 21.19 | 21.33 | 221.18K |
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.