Skip to main content
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
25.56
-0.23 (-0.89%)
At close: Mar 5, 2026, 4:00 PM EST
25.53
-0.03 (-0.12%)
After-hours: Mar 5, 2026, 8:00 PM EST

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7525.8025.3725.5625.56-0.89%537,330
Mar 4, 202625.7225.8525.6025.7925.79-0.62%534,991
Mar 3, 202625.7626.0625.4425.9525.75-1.48%1,901,669
Mar 2, 202626.1226.4426.0126.3426.140.42%2,045,922
Feb 27, 202626.2826.3926.2326.2326.03-1,333,802
Feb 26, 202626.0226.2525.9726.2326.030.15%631,148
Feb 25, 202626.2126.2126.0426.1925.990.31%418,832
Feb 24, 202626.0026.1225.9726.1125.910.50%647,257
Feb 23, 202626.1326.2425.8925.9825.78-0.50%627,660
Feb 20, 202625.8926.1325.8726.1125.910.46%510,744
Feb 19, 202625.9026.0025.8325.9925.790.19%685,883
Feb 18, 202625.8626.0625.8625.9425.740.39%520,599
Feb 17, 202625.8625.8725.5425.8425.64-0.35%884,784
Feb 13, 202625.9126.0625.7425.9325.73-0.19%941,965
Feb 12, 202626.3526.4325.8925.9825.78-1.14%1,410,659
Feb 11, 202626.2926.3626.1926.2826.080.54%869,923
Feb 10, 202626.1726.2326.1426.1425.940.23%560,503
Feb 9, 202626.0426.1325.8526.0825.880.23%765,543
Feb 6, 202625.8626.0425.8326.0225.821.48%552,220
Feb 5, 202625.8325.8925.6025.6425.45-1.16%770,170
Feb 4, 202625.9626.0325.7725.9425.74-0.42%843,288
Feb 3, 202625.9526.1225.8326.0525.661.17%973,434
Feb 2, 202625.6625.8325.5725.7525.370.16%1,038,758
Jan 30, 202626.0526.0625.5325.7125.33-1.98%671,570
Jan 29, 202626.3326.4425.9726.2325.840.46%653,755
Jan 28, 202626.1626.2426.0026.1125.720.19%782,417
Jan 27, 202625.8826.0825.8526.0625.671.16%573,817
Jan 26, 202625.8725.8725.6925.7625.38-0.16%675,757
Jan 23, 202625.6825.8425.6525.8025.420.58%639,814
Jan 22, 202625.6625.8225.6325.6525.270.39%722,985
Jan 21, 202625.3125.5625.2625.5525.171.67%627,277
Jan 20, 202625.1825.2125.0725.1324.76-0.59%814,336
Jan 16, 202625.2025.3325.1925.2824.910.20%666,739
Jan 15, 202625.0525.2624.9325.2324.860.76%696,510
Jan 14, 202624.8225.0424.8025.0424.670.76%472,578
Jan 13, 202624.8824.9124.8024.8524.48-0.20%402,342
Jan 12, 202624.7824.9324.7124.9024.530.52%654,936
Jan 9, 202624.6224.7924.5924.7724.401.27%553,230
Jan 8, 202624.2924.5224.2624.4624.100.37%631,080
Jan 7, 202624.4124.4524.3324.3724.01-0.37%496,222
Jan 6, 202624.4324.5024.3924.4624.100.33%595,558
Jan 5, 202624.2624.4124.1624.3824.020.74%614,006
Jan 2, 202624.1524.3524.0824.2023.840.71%1,846,226
Dec 31, 202524.1024.1123.9924.0323.67-0.12%303,046
Dec 30, 202524.1024.1124.0524.0623.70-0.66%882,288
Dec 29, 202524.2224.2424.1624.2223.67-0.29%853,377
Dec 26, 202524.2124.2924.2124.2923.740.25%290,727
Dec 24, 202524.1724.2424.0324.2323.680.37%218,288
Dec 23, 202524.1124.1724.0824.1423.600.21%240,685
Dec 22, 202524.0824.1624.0824.0923.550.21%443,999
Dec 19, 202524.1024.1924.0324.0423.50-0.37%626,251
Dec 18, 202524.1424.1924.0624.1323.590.37%430,730
Dec 17, 202524.0224.1623.9824.0423.500.33%510,489
Dec 16, 202524.1224.1523.9623.9623.42-0.95%410,420
Dec 15, 202524.2624.2824.1224.1923.640.42%493,512
Dec 12, 202524.1424.2324.0424.0923.55-0.17%388,736
Dec 11, 202524.0424.1924.0324.1323.590.42%414,608
Dec 10, 202523.8724.0923.8024.0323.490.71%715,578
Dec 9, 202523.8423.9223.7923.8623.32-0.17%376,727
Dec 8, 202524.0424.0723.8723.9023.36-0.42%383,482
Dec 5, 202524.2424.3424.0024.0023.46-0.99%571,080
Dec 4, 202524.3324.3324.1924.2423.690.29%1,193,293
Dec 3, 202524.1024.2824.1024.1723.62-0.33%1,192,695
Dec 2, 202524.2424.2824.1424.2523.520.41%614,924
Dec 1, 202524.1624.2924.1224.1523.42-0.33%1,593,631
Nov 28, 202524.1924.2324.1224.2323.500.12%194,082
Nov 26, 202524.0524.2624.0424.2023.470.75%266,413
Nov 25, 202523.7724.0423.7624.0223.290.84%215,087
Nov 24, 202523.7623.8323.6723.8223.10-0.13%309,913
Nov 21, 202523.6123.9023.5923.8523.130.38%263,474
Nov 20, 202524.0924.1523.7223.7623.04-0.59%375,344
Nov 19, 202523.9824.0623.8523.9023.18-0.83%353,702
Nov 18, 202523.9724.1023.9024.1023.37-0.12%317,650
Nov 17, 202524.2724.3724.0624.1323.40-0.62%743,653
Nov 14, 202524.0924.2824.0324.2823.55-243,996
Nov 13, 202524.3324.3924.1924.2823.55-0.25%287,595
Nov 12, 202524.3324.3724.3024.3423.600.04%227,079
Nov 11, 202524.2024.3324.1624.3323.591.00%368,713
Nov 10, 202524.0924.1023.9624.0923.360.75%252,418
Nov 7, 202523.6823.9123.6623.9123.190.97%380,487
Nov 6, 202523.7423.7923.6223.6822.96-0.34%421,976
Nov 5, 202523.5823.7723.5123.7623.040.42%235,581
Nov 4, 202523.6423.7423.6123.6622.76-0.92%301,102
Nov 3, 202523.8823.9123.7323.8822.970.34%615,708
Oct 31, 202523.7623.8123.6323.8022.900.13%224,707
Oct 30, 202523.8223.8423.7423.7722.87-0.54%263,082
Oct 29, 202524.0824.1323.8323.9022.99-0.25%362,179
Oct 28, 202523.9223.9923.8523.9623.050.08%251,111
Oct 27, 202523.9123.9423.8523.9423.030.74%296,537
Oct 24, 202523.7823.8823.7523.7622.860.27%185,499
Oct 23, 202523.6823.7523.6323.7022.800.98%202,578
Oct 22, 202523.3123.4723.3023.4722.581.03%218,179
Oct 21, 202523.3123.3123.2023.2322.35-0.68%223,617
Oct 20, 202523.2823.4323.2723.3922.500.82%289,761
Oct 17, 202523.0323.2022.9723.2022.320.19%278,310
Oct 16, 202523.3023.3323.0923.1622.28-0.45%330,402
Oct 15, 202523.3523.4223.1623.2622.380.17%608,559
Oct 14, 202523.0323.3023.0123.2222.340.09%289,260
Oct 13, 202523.1323.2323.1323.2022.321.31%365,901
Oct 10, 202523.3823.4222.9022.9022.03-2.14%718,961