Global X - SuperDividend ... (DIV)
AMEX: DIV
· Real-Time Price · USD
17.99
0.24 (1.35%)
At close: Aug 22, 2025, 3:59 PM
17.91
-0.44%
After-hours: Aug 22, 2025, 06:50 PM EDT
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.81 | 18.03 | 17.78 | 17.98 | 17.98 | 1.30% | 218,864 |
| Aug 21, 2025 | 17.67 | 17.76 | 17.63 | 17.75 | 17.75 | 0.34% | 75,125 |
| Aug 20, 2025 | 17.65 | 17.76 | 17.65 | 17.69 | 17.69 | 0.57% | 115,300 |
| Aug 19, 2025 | 17.55 | 17.67 | 17.53 | 17.59 | 17.59 | 0.29% | 134,450 |
| Aug 18, 2025 | 17.60 | 17.62 | 17.54 | 17.54 | 17.54 | -0.28% | 206,600 |
| Aug 15, 2025 | 17.65 | 17.66 | 17.55 | 17.59 | 17.59 | -0.28% | 81,658 |
| Aug 14, 2025 | 17.70 | 17.75 | 17.56 | 17.64 | 17.64 | -0.56% | 190,718 |
| Aug 13, 2025 | 17.62 | 17.76 | 17.56 | 17.74 | 17.74 | 1.03% | 238,912 |
| Aug 12, 2025 | 17.42 | 17.57 | 17.38 | 17.56 | 17.56 | 1.27% | 143,355 |
| Aug 11, 2025 | 17.41 | 17.48 | 17.31 | 17.34 | 17.34 | -0.12% | 143,460 |
| Aug 8, 2025 | 17.39 | 17.48 | 17.35 | 17.36 | 17.36 | -0.23% | 197,457 |
| Aug 7, 2025 | 17.41 | 17.45 | 17.31 | 17.40 | 17.40 | 0.29% | 401,216 |
| Aug 6, 2025 | 17.47 | 17.54 | 17.35 | 17.35 | 17.35 | -0.69% | 140,737 |
| Aug 5, 2025 | 17.50 | 17.50 | 17.37 | 17.47 | 17.47 | -0.34% | 147,224 |
| Aug 4, 2025 | 17.49 | 17.58 | 17.48 | 17.53 | 17.42 | 0.40% | 247,531 |
| Aug 1, 2025 | 17.59 | 17.59 | 17.42 | 17.46 | 17.35 | -0.80% | 178,500 |
| Jul 31, 2025 | 17.60 | 17.70 | 17.52 | 17.60 | 17.49 | -0.34% | 172,599 |
| Jul 30, 2025 | 17.84 | 17.84 | 17.58 | 17.66 | 17.55 | -0.90% | 124,432 |
| Jul 29, 2025 | 17.77 | 17.83 | 17.70 | 17.82 | 17.71 | 0.62% | 193,551 |
| Jul 28, 2025 | 17.83 | 17.83 | 17.71 | 17.71 | 17.60 | -0.73% | 188,000 |