Skip to main content
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
24.00
-0.24 (-0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2424.3424.0024.0024.00-0.99%556,049
Dec 4, 202524.3324.3324.1924.2424.240.29%1,192,914
Dec 3, 202524.1024.2824.1024.1724.17-0.33%1,192,695
Dec 2, 202524.2424.2824.1424.2524.060.41%614,924
Dec 1, 202524.1624.2924.1224.1523.96-0.33%1,593,631
Nov 28, 202524.1924.2324.1224.2324.040.12%194,082
Nov 26, 202524.0524.2624.0424.2024.010.75%266,413
Nov 25, 202523.7724.0423.7624.0223.830.84%215,087
Nov 24, 202523.7623.8323.6723.8223.63-0.13%309,913
Nov 21, 202523.6123.9023.5923.8523.660.38%263,474
Nov 20, 202524.0924.1523.7223.7623.57-0.59%375,344
Nov 19, 202523.9824.0623.8523.9023.71-0.83%353,702
Nov 18, 202523.9724.1023.9024.1023.91-0.12%317,650
Nov 17, 202524.2724.3724.0624.1323.94-0.62%743,653
Nov 14, 202524.0924.2824.0324.2824.09-243,996
Nov 13, 202524.3324.3924.1924.2824.09-0.25%287,595
Nov 12, 202524.3324.3724.3024.3424.150.04%227,079
Nov 11, 202524.2024.3324.1624.3324.141.00%368,713
Nov 10, 202524.0924.1023.9624.0923.900.75%252,418
Nov 7, 202523.6823.9123.6623.9123.720.97%380,487
Nov 6, 202523.7423.7923.6223.6823.49-0.34%421,976
Nov 5, 202523.5823.7723.5123.7623.570.42%235,581
Nov 4, 202523.6423.7423.6123.6623.29-0.92%301,102
Nov 3, 202523.8823.9123.7323.8823.500.34%615,708
Oct 31, 202523.7623.8123.6323.8023.420.13%224,707
Oct 30, 202523.8223.8423.7423.7723.39-0.54%263,082
Oct 29, 202524.0824.1323.8323.9023.52-0.25%362,179
Oct 28, 202523.9223.9923.8523.9623.580.08%251,111
Oct 27, 202523.9123.9423.8523.9423.560.74%296,537
Oct 24, 202523.7823.8823.7523.7623.390.27%185,499
Oct 23, 202523.6823.7523.6323.7023.330.98%202,578
Oct 22, 202523.3123.4723.3023.4723.101.03%218,179
Oct 21, 202523.3123.3123.2023.2322.86-0.68%223,617
Oct 20, 202523.2823.4323.2723.3923.020.82%289,761
Oct 17, 202523.0323.2022.9723.2022.830.19%278,310
Oct 16, 202523.3023.3323.0923.1622.79-0.45%330,402
Oct 15, 202523.3523.4223.1623.2622.890.17%608,559
Oct 14, 202523.0323.3023.0123.2222.850.09%289,260
Oct 13, 202523.1323.2323.1323.2022.831.31%365,901
Oct 10, 202523.3823.4222.9022.9022.54-2.14%718,961
Oct 9, 202523.6323.6923.3723.4023.03-0.30%274,565
Oct 8, 202523.4923.5023.4423.4723.10-194,916
Oct 7, 202523.6423.6523.4723.4723.10-1.05%425,719
Oct 6, 202523.8523.8523.7223.7223.35-0.55%404,562
Oct 3, 202523.8123.9123.8123.8523.47-0.54%345,970
Oct 2, 202524.0324.0523.8323.9823.41-0.33%653,304
Oct 1, 202523.9324.0923.8624.0623.490.33%1,277,175
Sep 30, 202523.8823.9823.7823.9823.410.71%631,483
Sep 29, 202523.9023.9123.7523.8123.25-0.08%216,132
Sep 26, 202523.7123.8323.6723.8323.270.85%238,269
Sep 25, 202523.7623.7623.5723.6323.07-1.01%248,680
Sep 24, 202523.9023.9323.8423.8723.31-0.38%319,834
Sep 23, 202523.8424.0323.8423.9623.390.46%1,048,148
Sep 22, 202523.8723.9223.7623.8523.29-0.42%445,706
Sep 19, 202524.0824.0823.9523.9523.38-0.75%325,232
Sep 18, 202524.1224.1824.0124.1323.56-0.21%440,825
Sep 17, 202524.1324.4024.0724.1823.610.21%372,105
Sep 16, 202524.1124.1424.0124.1323.560.29%583,200
Sep 15, 202523.9824.0923.9824.0623.490.50%313,569
Sep 12, 202523.9523.9823.9123.9423.38-0.08%346,816
Sep 11, 202523.8423.9823.8323.9623.390.80%437,814
Sep 10, 202523.8523.9023.7723.7723.21-0.25%348,690
Sep 9, 202523.8523.9223.8123.8323.270.25%437,681
Sep 8, 202523.8423.8623.6823.7723.210.46%377,921
Sep 5, 202523.7623.9023.6623.6623.100.17%1,234,857
Sep 4, 202523.4923.6423.4523.6223.06-0.42%328,830
Sep 3, 202523.6423.7223.5823.7222.970.04%643,208
Sep 2, 202523.7023.7623.6223.7122.96-1.54%1,095,377
Aug 29, 202523.8824.0823.8624.0823.320.84%280,884
Aug 28, 202523.8623.8823.7823.8823.130.08%290,753
Aug 27, 202523.7023.8623.6523.8623.110.04%278,647
Aug 26, 202523.8223.8623.7823.8523.100.04%273,709
Aug 25, 202523.9323.9623.8223.8423.09-0.75%236,726
Aug 22, 202523.5724.0623.5724.0223.272.17%410,085
Aug 21, 202523.4723.5323.4323.5122.770.51%266,051
Aug 20, 202523.3723.4223.3223.3922.660.73%240,872
Aug 19, 202523.2923.3423.1823.2222.49-0.60%256,016
Aug 18, 202523.4023.4223.3223.3622.63-0.38%404,756
Aug 15, 202523.4923.5123.4323.4522.71-0.34%188,967
Aug 14, 202523.5423.5423.4423.5322.79-0.38%238,163
Aug 13, 202523.5323.6223.4623.6222.880.77%351,415
Aug 12, 202523.2723.4623.2623.4422.701.65%1,280,092
Aug 11, 202523.2923.3123.0623.0622.34-0.77%1,186,036
Aug 8, 202523.2523.3423.2423.2422.51-252,770
Aug 7, 202523.2223.2723.1523.2422.510.61%209,684
Aug 6, 202523.1623.1923.0923.1022.370.04%176,666
Aug 5, 202523.0123.1222.9723.0922.360.17%366,987
Aug 4, 202522.9423.0522.8623.0522.140.61%450,103
Aug 1, 202522.9322.9322.7322.9122.01-0.78%1,421,796
Jul 31, 202523.2023.2323.0423.0922.18-0.86%356,902
Jul 30, 202523.4823.4923.2623.2922.37-1.61%442,489
Jul 29, 202523.6023.6723.5523.6722.740.25%305,693
Jul 28, 202523.6423.6723.5323.6122.68-0.25%334,958
Jul 25, 202523.7223.7223.5723.6722.74-0.96%278,586
Jul 24, 202524.0124.0323.8723.9022.96-0.91%504,959
Jul 23, 202523.9224.1223.9124.1223.170.79%612,402
Jul 22, 202523.7023.9323.7023.9322.991.06%460,118
Jul 21, 202523.6723.7523.6523.6822.750.64%300,701
Jul 18, 202523.6523.6623.5023.5322.600.64%240,972
Jul 17, 202523.2723.4023.2123.3822.460.21%180,955