Skip to main content
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.54
-0.01 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
17.60
+0.06 (0.34%)
After-hours: Dec 5, 2025, 8:00 PM EST

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5617.6417.5317.5417.54-0.06%235,059
Dec 4, 202517.6417.6717.5317.5517.55-0.57%219,501
Dec 3, 202517.6417.7317.5517.6517.65-0.06%222,946
Dec 2, 202517.7717.8117.6317.6617.56-0.73%269,180
Dec 1, 202517.7817.8417.7717.7917.69-0.34%228,263
Nov 28, 202517.7817.8517.7617.8517.740.56%166,374
Nov 26, 202517.6717.8317.6617.7517.650.62%300,230
Nov 25, 202517.5217.6817.5017.6417.541.03%277,776
Nov 24, 202517.4217.4717.3317.4617.360.23%147,162
Nov 21, 202517.2417.4817.2317.4217.321.40%386,128
Nov 20, 202517.4217.4717.1817.1817.08-0.87%316,820
Nov 19, 202517.4517.4617.3017.3317.23-0.69%141,297
Nov 18, 202517.3517.5317.3217.4517.350.63%154,493
Nov 17, 202517.4917.5417.3317.3417.24-0.91%950,240
Nov 14, 202517.4517.5317.3217.5017.400.29%200,199
Nov 13, 202517.4817.5717.4317.4517.35-0.29%206,732
Nov 12, 202517.5617.5617.4717.5017.40-0.34%170,993
Nov 11, 202517.3817.5717.3817.5617.461.27%249,910
Nov 10, 202517.3617.3817.2517.3417.240.29%208,278
Nov 7, 202517.1217.2917.1217.2917.190.93%291,339
Nov 6, 202517.0717.2317.0717.1317.030.12%352,081
Nov 5, 202517.0117.1517.0117.1117.010.12%343,567
Nov 4, 202517.0517.1017.0017.0916.88-0.29%203,825
Nov 3, 202517.0917.1416.9317.1416.930.06%189,994
Oct 31, 202517.0117.1416.9617.1316.920.76%174,771
Oct 30, 202517.0717.1216.9917.0016.80-0.70%199,663
Oct 29, 202517.3717.3817.0617.1216.91-1.38%311,616
Oct 28, 202517.3917.4017.2617.3617.15-0.52%200,500
Oct 27, 202517.4517.4517.3817.4517.240.23%219,497
Oct 24, 202517.4217.4717.3717.4117.200.40%194,578
Oct 23, 202517.3517.4417.2817.3417.130.64%213,579
Oct 22, 202517.1517.2617.1117.2317.020.41%258,161
Oct 21, 202517.2617.2617.1117.1616.95-0.46%263,143
Oct 20, 202517.2117.3017.1717.2417.030.29%184,267
Oct 17, 202517.0817.1917.0617.1916.980.64%175,498
Oct 16, 202517.1917.2317.0217.0816.87-0.64%206,174
Oct 15, 202517.1217.2717.0817.1916.980.82%926,082
Oct 14, 202516.8717.1016.8617.0516.840.47%255,256
Oct 13, 202516.9316.9816.8916.9716.770.71%285,359
Oct 10, 202517.1517.1816.8416.8516.65-1.69%465,016
Oct 9, 202517.3017.3517.1017.1416.93-0.98%294,296
Oct 8, 202517.3917.3917.2617.3117.10-0.35%450,789
Oct 7, 202517.4417.4417.3017.3717.16-0.40%323,233
Oct 6, 202517.6117.6117.4117.4417.23-1.08%267,320
Oct 3, 202517.6117.6917.5917.6317.42-0.23%194,322
Oct 2, 202517.7917.7917.6217.6717.35-0.62%196,211
Oct 1, 202517.7117.8217.7117.7817.460.51%202,674
Sep 30, 202517.5917.6917.5517.6917.370.63%195,978
Sep 29, 202517.7217.7317.5217.5817.26-0.62%189,553
Sep 26, 202517.6217.7517.6117.6917.370.63%127,990