Skip to main content
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
19.28
+0.08 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
19.33
+0.05 (0.28%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3419.3619.2019.2819.280.42%174,991
Apr 27, 202619.1519.2619.1519.2019.200.47%192,812
Apr 24, 202619.1419.1719.0519.1119.11-0.36%147,064
Apr 23, 202619.1219.1919.0719.1819.180.89%238,062
Apr 22, 202619.1219.1818.9819.0119.01-0.42%196,939
Apr 21, 202619.2519.2619.0519.0919.09-0.83%264,584
Apr 20, 202619.2619.3419.2019.2519.25-0.36%203,180
Apr 17, 202619.2219.3719.1519.3219.320.52%296,634
Apr 16, 202619.0819.2219.0719.2219.220.63%152,862
Apr 15, 202619.1219.1519.0619.1019.10-0.26%269,580
Apr 14, 202619.1519.1619.0319.1519.15-0.16%193,718
Apr 13, 202619.2419.2419.0919.1819.18-0.31%186,003
Apr 10, 202619.2619.2919.1819.2419.24-0.10%266,347
Apr 9, 202619.1519.3119.1319.2619.260.26%292,851
Apr 8, 202619.1019.2218.9819.2119.210.95%834,128
Apr 7, 202619.0119.0918.9919.0319.03-296,668
Apr 6, 202618.9719.0518.9019.0319.03-0.42%164,974
Apr 2, 202618.9319.1118.8819.1119.000.95%208,273
Apr 1, 202618.8918.9618.7518.9318.820.16%364,104
Mar 31, 202618.9719.0318.8218.9018.790.16%348,976
Mar 30, 202618.9818.9918.7918.8718.760.13%492,063
Mar 27, 202618.9619.0518.8018.8518.74-0.66%268,140
Mar 26, 202618.9219.1418.9218.9718.86-216,753
Mar 25, 202619.0419.0418.8918.9718.86-371,186
Mar 24, 202618.7919.1018.7518.9718.860.85%217,967
Mar 23, 202618.7018.9618.6718.8118.700.97%850,299
Mar 20, 202619.0019.0418.5718.6318.52-2.05%199,397
Mar 19, 202618.9119.1018.8819.0218.910.26%270,933
Mar 18, 202619.0919.1018.9518.9718.86-1.04%294,965
Mar 17, 202619.1619.2719.1619.1719.060.52%231,655
Mar 16, 202619.0619.1319.0419.0718.960.74%346,022
Mar 13, 202619.0719.1018.9018.9318.82-0.16%195,337
Mar 12, 202619.0519.1718.9618.9618.85-0.84%263,503
Mar 11, 202619.1819.1819.0519.1219.01-0.36%272,979
Mar 10, 202619.2019.3919.1119.1919.08-0.31%658,308
Mar 9, 202619.2519.3019.0219.2519.14-0.47%384,081
Mar 6, 202619.2619.3519.1519.3419.23-0.05%299,740
Mar 5, 202619.4319.4319.2319.3519.24-0.67%467,921
Mar 4, 202619.5019.5319.3119.4819.37-0.61%454,809
Mar 3, 202619.5219.6719.2919.6019.38-0.56%805,675
Mar 2, 202619.6019.7619.5019.7119.490.46%316,164
Feb 27, 202619.6019.7019.6019.6219.400.10%185,565
Feb 26, 202619.5919.6619.5519.6019.380.15%334,873
Feb 25, 202619.6419.6419.3919.5719.36-0.10%217,947
Feb 24, 202619.5719.6219.5219.5919.370.20%202,306
Feb 23, 202619.5419.6719.4619.5519.34-234,348
Feb 20, 202619.4219.5719.3819.5519.340.72%192,376
Feb 19, 202619.4219.5119.3619.4119.20-0.15%258,257
Feb 18, 202619.5819.5819.4119.4419.23-0.46%312,725
Feb 17, 202619.6219.6919.3719.5319.32-0.08%247,518
Feb 13, 202619.3819.5819.3719.5519.330.85%192,891
Feb 12, 202619.4819.5719.3019.3819.17-0.36%508,532
Feb 11, 202619.2419.4519.2419.4519.241.30%221,287
Feb 10, 202619.0519.2519.0419.2018.990.79%235,259
Feb 9, 202619.0619.0618.8819.0518.84-0.21%371,854
Feb 6, 202619.0219.1919.0219.0918.880.47%250,513
Feb 5, 202618.8719.0318.8719.0018.790.37%357,104
Feb 4, 202618.8318.9818.8318.9318.720.37%282,047
Feb 3, 202618.6418.8618.6018.8618.551.34%294,106
Feb 2, 202618.5418.6518.4518.6118.310.27%279,381
Jan 30, 202618.4518.5618.3118.5618.260.65%175,920
Jan 29, 202618.3618.4718.2918.4418.140.93%390,867
Jan 28, 202618.3818.4518.2618.2717.97-0.60%240,735
Jan 27, 202618.2918.3818.2818.3818.080.71%177,619
Jan 26, 202618.2518.2918.1518.2517.950.44%239,431
Jan 23, 202618.2618.2618.1218.1717.87-0.22%178,547
Jan 22, 202618.2718.3318.1918.2117.91-0.22%261,027
Jan 21, 202618.1018.2618.0718.2517.951.22%169,332
Jan 20, 202618.0818.0917.9618.0317.74-0.77%502,110
Jan 16, 202618.1618.1818.0818.1717.87-0.06%238,664
Jan 15, 202618.1018.2418.0318.1817.880.50%340,098
Jan 14, 202617.8918.1417.8718.0917.791.40%381,244
Jan 13, 202617.8117.9317.7717.8417.550.28%547,938
Jan 12, 202617.7617.8117.6817.7917.500.45%2,013,023
Jan 9, 202617.7517.8017.6817.7117.420.06%571,184
Jan 8, 202617.4717.7417.4517.7017.411.49%285,881
Jan 7, 202617.5217.5517.4117.4417.16-0.23%194,716
Jan 6, 202617.4417.5317.4417.4817.190.11%362,926
Jan 5, 202617.4717.4917.2817.4617.170.06%275,678
Jan 2, 202617.3417.4917.2317.4517.170.75%229,953
Dec 31, 202517.3917.3917.3117.3217.04-0.46%152,764
Dec 30, 202517.3817.4117.3517.4017.12-0.46%210,268
Dec 29, 202517.4117.5017.4117.4817.090.40%256,070
Dec 26, 202517.4317.4417.3717.4117.02-0.23%146,823
Dec 24, 202517.3617.4517.3417.4517.060.58%125,828
Dec 23, 202517.3917.4317.3417.3516.97-0.34%161,984
Dec 22, 202517.4317.4517.3817.4117.020.12%253,134
Dec 19, 202517.5317.5317.3717.3917.00-0.97%297,260
Dec 18, 202517.6117.6317.5217.5617.17-0.17%135,607
Dec 17, 202517.5617.6017.5017.5917.200.40%164,457
Dec 16, 202517.6017.6217.4617.5217.13-0.62%172,209
Dec 15, 202517.6517.6517.5517.6317.240.17%200,438
Dec 12, 202517.6217.6917.5817.6017.210.11%296,413
Dec 11, 202517.5617.6317.5517.5817.19-594,668
Dec 10, 202517.4917.6217.4617.5817.190.57%280,051
Dec 9, 202517.4817.5617.4617.4817.09-434,242
Dec 8, 202517.5717.5717.4617.4817.09-0.34%169,761
Dec 5, 202517.5617.6417.5317.5417.15-0.06%235,429
Dec 4, 202517.6417.6717.5317.5517.16-0.57%219,562
Dec 3, 202517.6417.7317.5517.6517.26-0.06%222,946