Skip to main content
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.59
-0.05 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
17.72
+0.13 (0.74%)
After-hours: Aug 15, 2025, 8:00 PM EDT

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.6517.6617.5517.5917.59-0.28%81,567
Aug 14, 202517.7017.7517.5617.6417.64-0.56%190,718
Aug 13, 202517.6217.7617.5617.7417.741.03%238,912
Aug 12, 202517.4217.5717.3817.5617.561.27%143,355
Aug 11, 202517.4117.4817.3117.3417.34-0.12%143,460
Aug 8, 202517.3917.4817.3517.3617.36-0.23%197,457
Aug 7, 202517.4117.4517.3117.4017.400.29%401,216
Aug 6, 202517.4717.5417.3517.3517.35-0.69%140,737
Aug 5, 202517.5017.5017.3717.4717.47-0.34%147,224
Aug 4, 202517.4917.5817.4817.5317.420.40%247,531
Aug 1, 202517.5917.5917.4217.4617.35-0.80%178,476
Jul 31, 202517.6017.7017.5217.6017.49-0.34%172,599
Jul 30, 202517.8417.8417.5917.6617.55-0.90%124,432
Jul 29, 202517.7717.8317.7017.8217.710.62%193,551
Jul 28, 202517.8317.8317.7117.7117.60-0.73%187,959
Jul 25, 202517.8517.9117.7417.8417.730.11%104,755
Jul 24, 202518.0418.0417.8217.8217.71-1.60%157,203
Jul 23, 202518.0018.1117.9818.1118.000.89%165,532
Jul 22, 202517.7317.9617.6817.9517.841.47%104,603
Jul 21, 202517.7517.7617.6517.6917.58-128,433
Jul 18, 202517.7917.8017.6717.6917.58-0.28%484,036
Jul 17, 202517.7117.7617.6517.7417.630.34%156,946
Jul 16, 202517.7317.7317.5717.6817.570.11%131,627
Jul 15, 202517.9417.9517.6517.6617.55-1.40%124,753
Jul 14, 202517.9017.9517.8017.9117.80-0.11%118,428
Jul 11, 202517.9217.9817.8317.9317.82-0.06%159,279
Jul 10, 202517.8118.0017.7717.9417.830.79%138,045
Jul 9, 202517.8717.8717.7517.8017.69-0.34%108,596
Jul 8, 202517.7617.9017.7017.8617.750.56%136,780
Jul 7, 202517.8317.9117.6817.7617.65-0.50%226,503
Jul 3, 202517.8017.8917.8017.8517.74-0.34%119,929
Jul 2, 202517.7717.9417.7317.9117.691.02%201,350
Jul 1, 202517.5517.8717.5517.7317.510.85%200,783
Jun 30, 202517.5817.6117.4917.5817.370.06%198,311
Jun 27, 202517.6417.7217.5117.5717.36-0.34%167,318
Jun 26, 202517.5617.6417.5517.6317.410.69%129,162
Jun 25, 202517.7217.7217.4717.5117.30-1.52%174,381
Jun 24, 202517.7717.8517.7417.7817.560.23%105,766
Jun 23, 202517.6617.8017.6217.7417.520.40%87,890
Jun 20, 202517.7517.7817.6517.6717.45-0.06%121,015
Jun 18, 202517.7417.7817.6817.6817.46-64,367
Jun 17, 202517.7217.7917.6817.6817.46-0.23%81,504
Jun 16, 202517.7817.8517.7117.7217.50-0.23%235,443
Jun 13, 202517.8717.8717.7217.7617.54-0.67%83,433
Jun 12, 202517.7817.8817.7317.8817.660.28%137,525
Jun 11, 202517.8617.8717.7717.8317.610.17%259,336
Jun 10, 202517.7817.8717.7517.8017.580.56%140,282
Jun 9, 202517.6517.7917.6217.7017.480.68%173,149
Jun 6, 202517.5417.6317.5117.5817.370.63%174,720
Jun 5, 202517.5217.5217.4017.4717.26-0.11%147,536