Skip to main content
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
19.32
+0.22 (1.15%)
At close: Jun 26, 2026, 4:00 PM EDT
19.08
-0.24 (-1.24%)
After-hours: Jun 26, 2026, 8:00 PM EDT

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0919.3219.0919.3219.321.15%288,780
Jun 25, 202619.0419.1719.0419.1019.100.21%227,499
Jun 24, 202619.1019.1519.0119.0619.06-0.16%193,199
Jun 23, 202618.7619.1118.7619.0919.091.81%255,574
Jun 22, 202618.6718.8418.6618.7518.750.37%193,237
Jun 18, 202618.6818.7718.6118.6818.680.05%155,251
Jun 17, 202618.9218.9918.5818.6718.67-1.53%240,806
Jun 16, 202619.0619.1318.9118.9618.96-0.52%185,755
Jun 15, 202619.2719.3019.0319.0619.06-1.19%550,642
Jun 12, 202619.2219.3419.2219.2919.290.68%221,897
Jun 11, 202619.2219.3319.1619.1619.160.10%165,617
Jun 10, 202619.1019.2619.0819.1419.140.74%419,187
Jun 9, 202618.9319.0618.9319.0019.000.42%193,053
Jun 8, 202619.0019.0718.8918.9218.92-0.32%166,749
Jun 5, 202618.9019.1018.9018.9818.980.37%239,982
Jun 4, 202618.9219.0318.8618.9118.910.53%268,857
Jun 3, 202619.0019.0618.8018.8118.81-1.38%202,523
Jun 2, 202619.0519.2219.0519.1819.070.47%168,564
Jun 1, 202619.0719.1519.0319.0918.980.10%229,358
May 29, 202619.2219.2319.0719.0718.96-1.14%455,939
May 28, 202619.3819.4219.2619.2919.18-0.41%139,659
May 27, 202619.4319.5319.3619.3719.26-0.41%193,750
May 26, 202619.5019.5719.3719.4519.34-0.46%257,441
May 22, 202619.5619.6019.4319.5419.430.15%171,629
May 21, 202619.4319.5719.3419.5119.400.10%154,279
May 20, 202619.3319.5019.3319.4919.380.98%264,331
May 19, 202619.2819.3919.1819.3019.19-143,253
May 18, 202619.1019.3119.1019.3019.191.26%194,578
May 15, 202619.2219.2219.0419.0618.95-0.78%781,318
May 14, 202619.2119.2619.1519.2119.100.42%109,996
May 13, 202619.2419.2419.0719.1319.02-0.88%154,966
May 12, 202619.2019.3619.0719.3019.190.68%456,032
May 11, 202619.3619.3919.1619.1719.06-0.78%186,317
May 8, 202619.3219.4419.2619.3219.210.21%218,639
May 7, 202619.2219.3519.1219.2819.170.16%204,331
May 6, 202619.3419.3619.2119.2519.14-0.36%203,566
May 5, 202619.2719.3819.1519.3219.210.55%118,341
May 4, 202619.4819.4819.2819.3219.11-0.97%171,064
May 1, 202619.5519.5519.4419.5119.30-0.10%114,302
Apr 30, 202619.2219.5319.2019.5319.321.82%186,962
Apr 29, 202619.2919.3119.1119.1818.97-0.52%243,325
Apr 28, 202619.3419.3619.2019.2819.070.42%175,239
Apr 27, 202619.1519.2619.1519.2018.990.47%193,159
Apr 24, 202619.1419.1719.0519.1118.90-0.36%147,448
Apr 23, 202619.1219.1919.0719.1818.970.89%240,698
Apr 22, 202619.1219.1818.9819.0118.80-0.42%198,375
Apr 21, 202619.2519.2619.0519.0918.88-0.83%265,269
Apr 20, 202619.2619.3419.2019.2519.04-0.36%204,821
Apr 17, 202619.2219.3719.1519.3219.110.52%297,676
Apr 16, 202619.0819.2219.0719.2219.010.63%152,902
Apr 15, 202619.1219.1519.0619.1018.89-0.26%269,774
Apr 14, 202619.1519.1619.0319.1518.94-0.16%194,079
Apr 13, 202619.2419.2419.0919.1818.97-0.31%188,607
Apr 10, 202619.2619.2919.1819.2419.03-0.10%266,410
Apr 9, 202619.1519.3119.1319.2619.050.26%293,588
Apr 8, 202619.1019.2218.9819.2119.000.95%834,696
Apr 7, 202619.0119.0918.9919.0318.82-318,190
Apr 6, 202618.9719.0518.9019.0318.820.15%165,134
Apr 2, 202618.9319.1118.8819.1118.790.95%208,273
Apr 1, 202618.8918.9618.7518.9318.620.16%364,104
Mar 31, 202618.9719.0318.8218.9018.590.16%348,976
Mar 30, 202618.9818.9918.7918.8718.560.13%492,063
Mar 27, 202618.9619.0518.8018.8518.53-0.66%268,140
Mar 26, 202618.9219.1418.9218.9718.66-216,753
Mar 25, 202619.0419.0418.8918.9718.66-371,186
Mar 24, 202618.7919.1018.7518.9718.660.85%217,967
Mar 23, 202618.7018.9618.6718.8118.500.97%850,299
Mar 20, 202619.0019.0418.5718.6318.32-2.05%199,397
Mar 19, 202618.9119.1018.8819.0218.700.26%270,933
Mar 18, 202619.0919.1018.9518.9718.66-1.04%294,965
Mar 17, 202619.1619.2719.1619.1718.850.52%231,655
Mar 16, 202619.0619.1319.0419.0718.750.74%346,022
Mar 13, 202619.0719.1018.9018.9318.62-0.16%195,337
Mar 12, 202619.0519.1718.9618.9618.65-0.84%263,503
Mar 11, 202619.1819.1819.0519.1218.80-0.36%272,979
Mar 10, 202619.2019.3919.1119.1918.87-0.31%658,308
Mar 9, 202619.2519.3019.0219.2518.93-0.47%384,081
Mar 6, 202619.2619.3519.1519.3419.02-0.05%299,740
Mar 5, 202619.4319.4319.2319.3519.03-0.67%467,921
Mar 4, 202619.5019.5319.3119.4819.16-0.08%454,809
Mar 3, 202619.5219.6719.2919.6019.17-0.56%805,675
Mar 2, 202619.6019.7619.5019.7119.280.46%316,164
Feb 27, 202619.6019.7019.6019.6219.190.10%185,565
Feb 26, 202619.5919.6619.5519.6019.170.15%334,873
Feb 25, 202619.6419.6419.3919.5719.14-0.10%217,947
Feb 24, 202619.5719.6219.5219.5919.160.20%202,306
Feb 23, 202619.5419.6719.4619.5519.12-234,348
Feb 20, 202619.4219.5719.3819.5519.120.72%192,376
Feb 19, 202619.4219.5119.3619.4118.99-0.15%258,257
Feb 18, 202619.5819.5819.4119.4419.02-0.46%312,725
Feb 17, 202619.6219.6919.3719.5319.10-0.08%247,518
Feb 13, 202619.3819.5819.3719.5519.120.85%192,891
Feb 12, 202619.4819.5719.3019.3818.96-0.36%508,532
Feb 11, 202619.2419.4519.2419.4519.031.30%221,287
Feb 10, 202619.0519.2519.0419.2018.780.79%235,259
Feb 9, 202619.0619.0618.8819.0518.63-0.21%371,854
Feb 6, 202619.0219.1919.0219.0918.670.47%250,513
Feb 5, 202618.8719.0318.8719.0018.590.37%357,104
Feb 4, 202618.8318.9818.8318.9318.520.92%282,047
Feb 3, 202618.6418.8618.6018.8618.351.34%294,106