Global X - SuperDividend ... (SDIV)
AMEX: SDIV
· Real-Time Price · USD
24.05
0.54 (2.30%)
At close: Aug 22, 2025, 3:59 PM
23.90
-0.64%
After-hours: Aug 22, 2025, 06:51 PM EDT
SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23.47 | 23.53 | 23.43 | 23.51 | 23.51 | 0.51% | 265,443 |
| Aug 20, 2025 | 23.37 | 23.42 | 23.32 | 23.39 | 23.39 | 0.73% | 240,872 |
| Aug 19, 2025 | 23.29 | 23.34 | 23.18 | 23.22 | 23.22 | -0.60% | 256,016 |
| Aug 18, 2025 | 23.40 | 23.42 | 23.32 | 23.36 | 23.36 | -0.38% | 404,756 |
| Aug 15, 2025 | 23.49 | 23.51 | 23.43 | 23.45 | 23.45 | -0.34% | 188,967 |
| Aug 14, 2025 | 23.54 | 23.54 | 23.44 | 23.53 | 23.53 | -0.38% | 238,163 |
| Aug 13, 2025 | 23.53 | 23.62 | 23.46 | 23.62 | 23.62 | 0.77% | 351,415 |
| Aug 12, 2025 | 23.27 | 23.46 | 23.26 | 23.44 | 23.44 | 1.65% | 1,280,092 |
| Aug 11, 2025 | 23.29 | 23.31 | 23.06 | 23.06 | 23.06 | -0.77% | 1,186,036 |
| Aug 8, 2025 | 23.25 | 23.34 | 23.24 | 23.24 | 23.24 | 0.00% | 252,770 |
| Aug 7, 2025 | 23.22 | 23.27 | 23.15 | 23.24 | 23.24 | 0.61% | 209,700 |
| Aug 6, 2025 | 23.16 | 23.19 | 23.09 | 23.10 | 23.10 | 0.04% | 176,666 |
| Aug 5, 2025 | 23.01 | 23.12 | 22.97 | 23.09 | 23.09 | 0.17% | 366,987 |
| Aug 4, 2025 | 22.94 | 23.05 | 22.86 | 23.05 | 22.86 | 0.61% | 450,103 |
| Aug 1, 2025 | 22.93 | 22.93 | 22.73 | 22.91 | 22.72 | -0.78% | 1,421,796 |
| Jul 31, 2025 | 23.20 | 23.23 | 23.04 | 23.09 | 22.90 | -0.86% | 356,902 |
| Jul 30, 2025 | 23.48 | 23.49 | 23.26 | 23.29 | 23.10 | -1.61% | 442,500 |
| Jul 29, 2025 | 23.60 | 23.67 | 23.55 | 23.67 | 23.47 | 0.25% | 305,693 |
| Jul 28, 2025 | 23.64 | 23.67 | 23.53 | 23.61 | 23.42 | -0.25% | 334,958 |
| Jul 25, 2025 | 23.72 | 23.72 | 23.57 | 23.67 | 23.47 | -0.96% | 278,586 |