Global X Superdividend ETF (NY: SDIV )

13.23 USD -0.15 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.32 13.33 13.20 13.23 347,240 -0.15(-1.12%)
Jul 29, 2021 13.38 13.41 13.35 13.38 383,911 +0.03(+0.22%)
Jul 28, 2021 13.34 13.38 13.24 13.35 617,970 +0.02(+0.15%)
Jul 27, 2021 13.42 13.42 13.26 13.33 727,925 -0.17(-1.26%)
Jul 26, 2021 13.42 13.52 13.42 13.50 1,073,082 -0.04(-0.30%)
Jul 23, 2021 13.59 13.59 13.51 13.54 329,373 -0.05(-0.37%)
Jul 22, 2021 13.67 13.68 13.56 13.59 278,352 -0.02(-0.15%)
Jul 21, 2021 13.48 13.63 13.48 13.61 330,527 +0.15(+1.11%)
Jul 20, 2021 13.32 13.48 13.29 13.46 434,151 +0.08(+0.60%)
Jul 19, 2021 13.48 13.48 13.30 13.38 945,370 -0.30(-2.19%)
Jul 16, 2021 13.78 13.80 13.68 13.68 478,080 -0.05(-0.36%)
Jul 15, 2021 13.73 13.75 13.68 13.73 611,414 +0.00(+0.00%)
Jul 14, 2021 13.78 13.80 13.70 13.73 662,705 +0.00(+0.00%)
Jul 13, 2021 13.85 13.85 13.71 13.73 615,153 -0.15(-1.08%)
Jul 12, 2021 13.85 13.89 13.78 13.88 406,097 +0.03(+0.22%)
Jul 09, 2021 13.75 13.85 13.72 13.85 678,060 +0.18(+1.32%)
Jul 08, 2021 13.65 13.72 13.57 13.67 783,474 -0.19(-1.37%)
Jul 07, 2021 13.94 13.99 13.79 13.86 756,455 -0.05(-0.36%)
Jul 06, 2021 14.06 14.06 13.86 13.91 935,290 -0.26(-1.83%)
Jul 02, 2021 14.17 14.18 14.12 14.17 434,597 +0.01(+0.07%)
Jul 01, 2021 14.19 14.19 14.12 14.16 463,178 +0.03(+0.21%)
Jun 30, 2021 14.15 14.17 14.12 14.13 529,680 -0.02(-0.14%)
Jun 29, 2021 14.23 14.25 14.13 14.15 527,832 -0.08(-0.56%)
Jun 28, 2021 14.32 14.33 14.19 14.23 616,926 -0.09(-0.63%)
Jun 25, 2021 14.34 14.34 14.30 14.32 295,790 +0.00(+0.00%)
Jun 24, 2021 14.24 14.32 14.24 14.32 483,880 +0.10(+0.70%)
Jun 23, 2021 14.29 14.29 14.21 14.22 554,394 -0.01(-0.07%)
Jun 22, 2021 14.27 14.27 14.15 14.23 416,141 -0.05(-0.35%)
Jun 21, 2021 14.18 14.29 14.12 14.28 438,897 +0.21(+1.49%)
Jun 18, 2021 14.22 14.24 14.06 14.07 906,909 -0.26(-1.81%)
Jun 17, 2021 14.42 14.47 14.25 14.33 868,385 -0.09(-0.62%)
Jun 16, 2021 14.56 14.56 14.38 14.42 673,299 -0.15(-1.03%)
Jun 15, 2021 14.65 14.66 14.54 14.57 532,058 -0.14(-0.95%)
Jun 14, 2021 14.72 14.75 14.69 14.71 503,424 +0.01(+0.07%)
Jun 11, 2021 14.74 14.75 14.66 14.70 523,496 -0.02(-0.14%)
Jun 10, 2021 14.73 14.75 14.69 14.72 469,470 +0.01(+0.07%)
Jun 09, 2021 14.69 14.73 14.68 14.71 542,780 +0.05(+0.34%)
Jun 08, 2021 14.62 14.67 14.58 14.66 383,133 +0.08(+0.55%)
Jun 07, 2021 14.58 14.59 14.52 14.58 461,699 +0.01(+0.07%)
Jun 04, 2021 14.56 14.59 14.53 14.57 335,048 +0.08(+0.55%)
Jun 03, 2021 14.48 14.50 14.45 14.49 424,558 -0.10(-0.69%)
Jun 02, 2021 14.50 14.61 14.49 14.59 729,412 +0.11(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.