Skip to main content
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
19.48
-0.12 (-0.61%)
At close: Mar 4, 2026, 4:00 PM EST
19.64
+0.16 (0.82%)
After-hours: Mar 4, 2026, 6:32 PM EST

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.5019.5319.3119.4819.48-0.61%449,271
Mar 3, 202619.5219.6719.2919.6019.60-0.56%800,532
Mar 2, 202619.6019.7619.5019.7119.710.46%315,110
Feb 27, 202619.6019.7019.6019.6219.620.10%185,405
Feb 26, 202619.5919.6619.5519.6019.600.15%334,811
Feb 25, 202619.6419.6419.3919.5719.57-0.10%217,819
Feb 24, 202619.5719.6219.5219.5919.590.20%201,829
Feb 23, 202619.5419.6719.4619.5519.55-233,830
Feb 20, 202619.4219.5719.3819.5519.550.72%192,113
Feb 19, 202619.4219.5119.3619.4119.41-0.15%257,472
Feb 18, 202619.5819.5819.4119.4419.44-0.46%312,491
Feb 17, 202619.6219.6919.3719.5319.53-0.08%247,469
Feb 13, 202619.3819.5819.3719.5519.550.85%192,772
Feb 12, 202619.4819.5719.3019.3819.38-0.36%508,480
Feb 11, 202619.2419.4519.2419.4519.451.30%219,986
Feb 10, 202619.0519.2519.0419.2019.200.79%235,259
Feb 9, 202619.0619.0618.8819.0519.05-0.21%371,854
Feb 6, 202619.0219.1919.0219.0919.090.47%250,513
Feb 5, 202618.8719.0318.8719.0019.000.37%357,104
Feb 4, 202618.8318.9818.8318.9318.930.37%282,047
Feb 3, 202618.6418.8618.6018.8618.761.34%294,106
Feb 2, 202618.5418.6518.4518.6118.510.27%279,381
Jan 30, 202618.4518.5618.3118.5618.460.65%175,920
Jan 29, 202618.3618.4718.2918.4418.340.93%390,867
Jan 28, 202618.3818.4518.2618.2718.17-0.60%240,735
Jan 27, 202618.2918.3818.2818.3818.280.71%177,619
Jan 26, 202618.2518.2918.1518.2518.150.44%239,431
Jan 23, 202618.2618.2618.1218.1718.07-0.22%178,547
Jan 22, 202618.2718.3318.1918.2118.11-0.22%261,027
Jan 21, 202618.1018.2618.0718.2518.151.22%169,332
Jan 20, 202618.0818.0917.9618.0317.93-0.77%502,110
Jan 16, 202618.1618.1818.0818.1718.07-0.06%238,664
Jan 15, 202618.1018.2418.0318.1818.080.50%340,098
Jan 14, 202617.8918.1417.8718.0917.991.40%381,244
Jan 13, 202617.8117.9317.7717.8417.740.28%547,938
Jan 12, 202617.7617.8117.6817.7917.690.45%2,013,023
Jan 9, 202617.7517.8017.6817.7117.610.06%571,184
Jan 8, 202617.4717.7417.4517.7017.601.49%285,881
Jan 7, 202617.5217.5517.4117.4417.35-0.23%194,716
Jan 6, 202617.4417.5317.4417.4817.390.11%362,926
Jan 5, 202617.4717.4917.2817.4617.370.06%275,678
Jan 2, 202617.3417.4917.2317.4517.360.75%229,953
Dec 31, 202517.3917.3917.3117.3217.23-0.46%152,764
Dec 30, 202517.3817.4117.3517.4017.31-0.46%210,268
Dec 29, 202517.4117.5017.4117.4817.280.40%256,070
Dec 26, 202517.4317.4417.3717.4117.21-0.23%146,823
Dec 24, 202517.3617.4517.3417.4517.250.58%125,828
Dec 23, 202517.3917.4317.3417.3517.15-0.34%161,984
Dec 22, 202517.4317.4517.3817.4117.210.12%253,134
Dec 19, 202517.5317.5317.3717.3917.19-0.97%297,260
Dec 18, 202517.6117.6317.5217.5617.36-0.17%135,607
Dec 17, 202517.5617.6017.5017.5917.390.40%164,457
Dec 16, 202517.6017.6217.4617.5217.32-0.62%172,209
Dec 15, 202517.6517.6517.5517.6317.430.17%200,438
Dec 12, 202517.6217.6917.5817.6017.400.11%296,413
Dec 11, 202517.5617.6317.5517.5817.38-594,668
Dec 10, 202517.4917.6217.4617.5817.380.57%280,051
Dec 9, 202517.4817.5617.4617.4817.28-434,242
Dec 8, 202517.5717.5717.4617.4817.28-0.34%169,761
Dec 5, 202517.5617.6417.5317.5417.34-0.06%235,429
Dec 4, 202517.6417.6717.5317.5517.35-0.57%219,562
Dec 3, 202517.6417.7317.5517.6517.45-0.06%222,946
Dec 2, 202517.7717.8117.6317.6617.36-0.73%269,180
Dec 1, 202517.7817.8417.7717.7917.48-0.34%228,263
Nov 28, 202517.7817.8517.7617.8517.540.56%166,374
Nov 26, 202517.6717.8317.6617.7517.450.62%300,230
Nov 25, 202517.5217.6817.5017.6417.341.03%277,776
Nov 24, 202517.4217.4717.3317.4617.160.23%147,162
Nov 21, 202517.2417.4817.2317.4217.121.40%386,128
Nov 20, 202517.4217.4717.1817.1816.89-0.87%316,820
Nov 19, 202517.4517.4617.3017.3317.03-0.69%141,297
Nov 18, 202517.3517.5317.3217.4517.150.63%154,493
Nov 17, 202517.4917.5417.3317.3417.04-0.91%950,240
Nov 14, 202517.4517.5317.3217.5017.200.29%200,199
Nov 13, 202517.4817.5717.4317.4517.15-0.29%206,732
Nov 12, 202517.5617.5617.4717.5017.20-0.34%170,993
Nov 11, 202517.3817.5717.3817.5617.261.27%249,910
Nov 10, 202517.3617.3817.2517.3417.040.29%208,278
Nov 7, 202517.1217.2917.1217.2916.990.93%291,339
Nov 6, 202517.0717.2317.0717.1316.840.12%352,081
Nov 5, 202517.0117.1517.0117.1116.820.12%343,567
Nov 4, 202517.0517.1017.0017.0916.69-0.29%203,825
Nov 3, 202517.0917.1416.9317.1416.740.06%189,994
Oct 31, 202517.0117.1416.9617.1316.730.76%174,771
Oct 30, 202517.0717.1216.9917.0016.61-0.70%199,663
Oct 29, 202517.3717.3817.0617.1216.72-1.38%311,616
Oct 28, 202517.3917.4017.2617.3616.96-0.52%200,500
Oct 27, 202517.4517.4517.3817.4517.040.23%219,497
Oct 24, 202517.4217.4717.3717.4117.010.40%194,578
Oct 23, 202517.3517.4417.2817.3416.940.64%213,579
Oct 22, 202517.1517.2617.1117.2316.830.41%258,161
Oct 21, 202517.2617.2617.1117.1616.76-0.46%263,143
Oct 20, 202517.2117.3017.1717.2416.840.29%184,267
Oct 17, 202517.0817.1917.0617.1916.790.64%175,498
Oct 16, 202517.1917.2317.0217.0816.68-0.64%206,174
Oct 15, 202517.1217.2717.0817.1916.790.82%926,082
Oct 14, 202516.8717.1016.8617.0516.650.47%255,256
Oct 13, 202516.9316.9816.8916.9716.580.71%285,359
Oct 10, 202517.1517.1816.8416.8516.46-1.69%465,016
Oct 9, 202517.3017.3517.1017.1416.74-0.98%294,296