Skip to main content
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
25.78
-0.04 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
25.71
-0.07 (-0.26%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7525.8325.7225.7825.78-0.15%306,651
Apr 27, 202625.8025.8825.7625.8225.820.12%283,427
Apr 24, 202625.7025.8325.6025.7925.790.19%316,915
Apr 23, 202626.0126.0325.6225.7425.74-1.04%531,014
Apr 22, 202626.1226.2025.9726.0126.010.23%386,847
Apr 21, 202626.1126.2925.9225.9525.95-0.61%416,372
Apr 20, 202626.0626.1126.0026.1126.11-0.11%406,495
Apr 17, 202626.1026.1926.0326.1426.140.50%471,383
Apr 16, 202626.1026.1225.9526.0126.01-0.34%350,482
Apr 15, 202626.1026.1126.0126.1026.10-0.23%277,046
Apr 14, 202626.1226.1726.0526.1626.160.27%552,192
Apr 13, 202625.8126.1125.7126.0926.091.08%521,672
Apr 10, 202625.8025.8725.7025.8125.810.35%449,911
Apr 9, 202625.4525.7625.4525.7225.720.98%376,584
Apr 8, 202625.5025.5225.3025.4725.471.15%1,126,787
Apr 7, 202625.1925.2725.0125.1825.18-0.28%409,968
Apr 6, 202625.1525.2925.1225.2525.25-0.43%628,700
Apr 2, 202624.9925.3624.9525.3625.170.75%584,371
Apr 1, 202625.2725.3425.1425.1724.98-0.36%450,400
Mar 31, 202624.9325.2724.8525.2625.072.27%476,270
Mar 30, 202624.7024.8424.6024.7024.510.94%315,006
Mar 27, 202624.6124.6924.4124.4724.29-0.61%418,152
Mar 26, 202624.7024.8724.6124.6224.44-1.24%455,531
Mar 25, 202624.8525.0424.7824.9324.741.47%426,321
Mar 24, 202624.4224.6824.3924.5724.39-0.20%335,323
Mar 23, 202624.3624.8024.3024.6224.441.65%1,853,209
Mar 20, 202624.8024.8024.1724.2224.04-3.47%1,449,687
Mar 19, 202624.7325.2224.6325.0924.901.09%626,377
Mar 18, 202625.0325.1224.8124.8224.63-1.08%583,631
Mar 17, 202625.0725.2025.0525.0924.900.72%383,796
Mar 16, 202624.8025.0024.8024.9124.721.26%545,836
Mar 13, 202624.9525.0224.5624.6024.42-1.20%838,961
Mar 12, 202625.2125.2124.9024.9024.71-1.62%1,117,737
Mar 11, 202625.3725.4325.1825.3125.12-0.63%466,060
Mar 10, 202625.4625.7225.3525.4725.28-0.47%784,673
Mar 9, 202625.2825.6624.9925.5925.400.51%1,171,946
Mar 6, 202625.3925.5225.2425.4625.27-0.39%507,490
Mar 5, 202625.7525.8025.3725.5625.37-0.89%538,981
Mar 4, 202625.7225.8525.6025.7925.60-0.62%534,991
Mar 3, 202625.7626.0625.4425.9525.56-1.48%1,901,669
Mar 2, 202626.1226.4426.0126.3425.940.42%2,045,922
Feb 27, 202626.2826.3926.2326.2325.84-1,333,802
Feb 26, 202626.0226.2525.9726.2325.840.15%631,148
Feb 25, 202626.2126.2126.0426.1925.800.31%418,832
Feb 24, 202626.0026.1225.9726.1125.720.50%647,257
Feb 23, 202626.1326.2425.8925.9825.59-0.50%627,660
Feb 20, 202625.8926.1325.8726.1125.720.46%510,744
Feb 19, 202625.9026.0025.8325.9925.600.19%685,883
Feb 18, 202625.8626.0625.8625.9425.550.39%520,599
Feb 17, 202625.8625.8725.5425.8425.45-0.35%884,784
Feb 13, 202625.9126.0625.7425.9325.54-0.19%941,965
Feb 12, 202626.3526.4325.8925.9825.59-1.14%1,410,659
Feb 11, 202626.2926.3626.1926.2825.890.54%869,923
Feb 10, 202626.1726.2326.1426.1425.750.23%560,503
Feb 9, 202626.0426.1325.8526.0825.690.23%765,543
Feb 6, 202625.8626.0425.8326.0225.631.48%552,220
Feb 5, 202625.8325.8925.6025.6425.25-1.16%770,170
Feb 4, 202625.9626.0325.7725.9425.55-0.42%843,288
Feb 3, 202625.9526.1225.8326.0525.471.17%973,434
Feb 2, 202625.6625.8325.5725.7525.180.16%1,038,758
Jan 30, 202626.0526.0625.5325.7125.14-1.98%671,570
Jan 29, 202626.3326.4425.9726.2325.650.46%653,755
Jan 28, 202626.1626.2426.0026.1125.530.19%782,417
Jan 27, 202625.8826.0825.8526.0625.481.16%573,817
Jan 26, 202625.8725.8725.6925.7625.19-0.16%675,757
Jan 23, 202625.6825.8425.6525.8025.230.58%639,814
Jan 22, 202625.6625.8225.6325.6525.080.39%722,985
Jan 21, 202625.3125.5625.2625.5524.981.67%627,277
Jan 20, 202625.1825.2125.0725.1324.57-0.59%814,336
Jan 16, 202625.2025.3325.1925.2824.720.20%666,739
Jan 15, 202625.0525.2624.9325.2324.670.76%696,510
Jan 14, 202624.8225.0424.8025.0424.480.76%472,578
Jan 13, 202624.8824.9124.8024.8524.30-0.20%402,342
Jan 12, 202624.7824.9324.7124.9024.350.52%654,936
Jan 9, 202624.6224.7924.5924.7724.221.27%553,230
Jan 8, 202624.2924.5224.2624.4623.920.37%631,080
Jan 7, 202624.4124.4524.3324.3723.83-0.37%496,222
Jan 6, 202624.4324.5024.3924.4623.920.33%595,558
Jan 5, 202624.2624.4124.1624.3823.840.74%614,006
Jan 2, 202624.1524.3524.0824.2023.660.71%1,846,226
Dec 31, 202524.1024.1123.9924.0323.50-0.12%303,046
Dec 30, 202524.1024.1124.0524.0623.53-0.66%882,288
Dec 29, 202524.2224.2424.1624.2223.50-0.29%853,377
Dec 26, 202524.2124.2924.2124.2923.560.25%290,727
Dec 24, 202524.1724.2424.0324.2323.510.37%218,288
Dec 23, 202524.1124.1724.0824.1423.420.21%240,685
Dec 22, 202524.0824.1624.0824.0923.370.21%443,999
Dec 19, 202524.1024.1924.0324.0423.32-0.37%626,251
Dec 18, 202524.1424.1924.0624.1323.410.37%430,730
Dec 17, 202524.0224.1623.9824.0423.320.33%510,489
Dec 16, 202524.1224.1523.9623.9623.24-0.95%410,420
Dec 15, 202524.2624.2824.1224.1923.470.42%493,512
Dec 12, 202524.1424.2324.0424.0923.37-0.17%388,736
Dec 11, 202524.0424.1924.0324.1323.410.42%414,608
Dec 10, 202523.8724.0923.8024.0323.310.71%715,578
Dec 9, 202523.8423.9223.7923.8623.15-0.17%376,727
Dec 8, 202524.0424.0723.8723.9023.19-0.42%383,482
Dec 5, 202524.2424.3424.0024.0023.28-0.99%571,080
Dec 4, 202524.3324.3324.1924.2423.520.29%1,193,293
Dec 3, 202524.1024.2824.1024.1723.45-0.33%1,192,695