Global X SuperDividend™

SDIV
🏛️ usa →
23.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.88 23.88 23.87 23.87 9.9K
09:32 23.89 23.89 23.89 23.89 2.1K
09:33 23.90 23.90 23.90 23.90 1.0K
09:34 23.91 23.91 23.91 23.91 1.1K
09:35 23.90 23.90 23.90 23.90 0.4K
09:36 23.91 23.91 23.91 23.91 0.4K
09:38 23.91 23.91 23.91 23.91 2.3K
09:39 23.93 23.93 23.93 23.93 0.6K
09:40 23.93 23.93 23.93 23.93 4.4K
09:43 23.91 23.91 23.91 23.91 0.7K
09:44 23.90 23.90 23.90 23.90 0.3K
09:46 23.88 23.89 23.88 23.89 8.0K
09:47 23.90 23.90 23.88 23.88 7.5K
09:48 23.89 23.89 23.89 23.89 0.2K
09:49 23.88 23.88 23.88 23.88 12.0K
09:50 23.87 23.87 23.87 23.86 6.9K
09:51 23.87 23.87 23.87 23.86 1.4K
09:52 23.88 23.88 23.88 23.87 5.1K
09:53 23.88 23.88 23.88 23.88 1.5K
09:57 23.89 23.89 23.89 23.89 0.6K
09:58 23.89 23.89 23.89 23.89 1.8K
09:59 23.89 23.91 23.89 23.91 4.7K
10:01 23.89 23.89 23.88 23.88 10.6K
10:02 23.88 23.88 23.88 23.88 1.3K
10:03 23.89 23.89 23.89 23.89 0.1K
10:04 23.88 23.88 23.88 23.88 0.5K
10:05 23.89 23.89 23.89 23.89 0.1K
10:06 23.88 23.88 23.87 23.87 3.5K
10:07 23.89 23.89 23.89 23.89 0.2K
10:08 23.89 23.89 23.89 23.89 0.4K
10:09 23.89 23.89 23.89 23.89 0.8K
10:10 23.89 23.89 23.88 23.88 1.4K
10:11 23.90 23.90 23.90 23.90 1.4K
10:14 23.89 23.89 23.89 23.89 1.4K
10:15 23.88 23.88 23.88 23.88 1.7K
10:17 23.89 23.89 23.89 23.89 2.5K
10:19 23.89 23.89 23.89 23.89 0.5K
10:23 23.88 23.88 23.88 23.88 0.7K
10:26 23.89 23.89 23.89 23.89 2.8K
10:37 23.89 23.89 23.89 23.89 0.3K
10:38 23.91 23.91 23.91 23.91 0.6K
10:39 23.90 23.90 23.90 23.90 0.7K
10:40 23.90 23.91 23.90 23.91 0.6K
10:43 23.91 23.91 23.90 23.90 0.3K
10:44 23.90 23.90 23.89 23.90 1.6K
10:45 23.90 23.91 23.90 23.91 2.0K
10:48 23.92 23.92 23.92 23.92 1.1K
10:49 23.92 23.92 23.91 23.91 7.0K
10:50 23.92 23.92 23.92 23.92 1.3K
10:52 23.92 23.92 23.92 23.92 0.4K
10:53 23.91 23.91 23.91 23.91 2.7K
10:54 23.91 23.91 23.89 23.89 4.0K
10:55 23.89 23.89 23.89 23.89 8.3K
11:00 23.89 23.89 23.89 23.89 0.8K
11:01 23.89 23.89 23.89 23.89 0.2K
11:05 23.88 23.88 23.88 23.88 0.9K
11:06 23.88 23.88 23.88 23.88 0.1K
11:07 23.88 23.88 23.88 23.88 0.2K
11:09 23.88 23.88 23.88 23.88 0.2K
11:10 23.87 23.87 23.87 23.87 3.3K
11:12 23.87 23.87 23.87 23.87 1.7K
11:14 23.86 23.86 23.86 23.86 0.8K
11:15 23.86 23.86 23.86 23.86 2.8K
11:20 23.88 23.88 23.88 23.88 0.2K
11:21 23.88 23.88 23.88 23.88 1.1K
11:26 23.87 23.87 23.87 23.87 0.2K
11:27 23.88 23.88 23.88 23.88 0.7K
11:28 23.87 23.87 23.87 23.87 1.1K
11:29 23.87 23.87 23.87 23.87 0.5K
11:30 23.87 23.87 23.87 23.87 7.1K
11:31 23.87 23.88 23.87 23.88 0.4K
11:32 23.88 23.88 23.88 23.88 1.2K
11:33 23.86 23.86 23.86 23.86 0.4K
11:34 23.86 23.86 23.86 23.86 0.3K
11:35 23.85 23.86 23.85 23.86 0.8K
11:38 23.86 23.87 23.86 23.87 1.2K
11:49 23.88 23.88 23.87 23.87 22.6K
11:52 23.86 23.86 23.86 23.86 0.4K
11:53 23.85 23.86 23.85 23.86 0.7K
11:54 23.87 23.87 23.86 23.86 4.1K
11:55 23.86 23.86 23.86 23.86 0.5K
11:56 23.86 23.86 23.86 23.86 4.0K
12:01 23.86 23.87 23.86 23.87 1.0K
12:02 23.86 23.86 23.86 23.86 0.4K
12:03 23.86 23.86 23.86 23.85 0.4K
12:05 23.86 23.86 23.86 23.86 2.1K
12:10 23.86 23.86 23.86 23.86 1.4K
12:16 23.85 23.85 23.85 23.85 4.1K
12:18 23.85 23.85 23.85 23.85 2.3K
12:21 23.86 23.86 23.86 23.86 0.5K
12:22 23.86 23.86 23.86 23.86 0.2K
12:23 23.87 23.87 23.87 23.87 0.7K
12:24 23.87 23.87 23.86 23.86 1.0K
12:25 23.86 23.86 23.86 23.86 1.6K
12:26 23.86 23.86 23.86 23.86 1.6K
12:28 23.87 23.87 23.86 23.86 0.4K
12:34 23.87 23.87 23.87 23.87 1.5K
12:35 23.87 23.88 23.87 23.88 2.8K
12:36 23.87 23.88 23.87 23.87 1.4K
12:37 23.87 23.87 23.87 23.87 2.4K
12:38 23.87 23.87 23.87 23.87 0.6K
12:39 23.87 23.87 23.87 23.87 1.3K
12:40 23.87 23.87 23.87 23.87 0.6K
12:42 23.87 23.88 23.87 23.88 1.6K
12:43 23.87 23.87 23.87 23.87 0.4K
12:44 23.87 23.87 23.87 23.87 1.5K
12:45 23.87 23.87 23.87 23.87 0.8K
12:46 23.87 23.87 23.87 23.87 0.4K
12:48 23.88 23.88 23.88 23.88 0.2K
12:49 23.87 23.88 23.87 23.88 0.7K
12:50 23.86 23.86 23.86 23.86 1.1K
12:51 23.86 23.87 23.86 23.87 2.5K
12:52 23.87 23.87 23.87 23.87 0.4K
12:53 23.86 23.86 23.86 23.86 1.4K
12:56 23.87 23.87 23.87 23.87 0.2K
12:58 23.86 23.86 23.86 23.86 7.7K
13:00 23.87 23.87 23.87 23.87 0.8K
13:01 23.86 23.86 23.86 23.86 0.5K
13:04 23.88 23.88 23.88 23.88 3.8K
13:07 23.88 23.88 23.88 23.88 1.1K
13:08 23.89 23.89 23.89 23.89 6.7K
13:10 23.90 23.90 23.90 23.90 1.0K
13:14 23.90 23.90 23.90 23.90 0.8K
13:18 23.90 23.90 23.90 23.90 0.3K
13:20 23.90 23.90 23.90 23.90 0.7K
13:21 23.90 23.90 23.90 23.90 0.2K
13:22 23.89 23.89 23.89 23.89 4.6K
13:23 23.89 23.89 23.89 23.89 1.8K
13:28 23.89 23.89 23.89 23.89 0.2K
13:31 23.89 23.89 23.89 23.89 0.3K
13:32 23.90 23.90 23.90 23.90 0.5K
13:34 23.90 23.90 23.90 23.90 0.6K
13:36 23.90 23.90 23.90 23.90 0.3K
13:38 23.89 23.89 23.89 23.89 1.7K
13:40 23.89 23.89 23.89 23.89 0.8K
13:49 23.87 23.87 23.87 23.86 0.2K
13:51 23.87 23.87 23.87 23.87 0.5K
13:54 23.87 23.87 23.87 23.86 0.2K
13:55 23.88 23.88 23.87 23.87 1.5K
14:01 23.88 23.88 23.88 23.88 0.2K
14:04 23.87 23.87 23.87 23.87 1.1K
14:09 23.87 23.87 23.87 23.87 1.5K
14:10 23.87 23.87 23.87 23.87 4.8K
14:13 23.87 23.87 23.87 23.87 0.2K
14:15 23.87 23.87 23.87 23.87 1.5K
14:16 23.88 23.88 23.88 23.88 0.3K
14:17 23.88 23.88 23.88 23.88 0.7K
14:19 23.87 23.87 23.87 23.87 0.4K
14:20 23.87 23.87 23.87 23.87 0.4K
14:22 23.85 23.85 23.85 23.85 0.4K
14:24 23.87 23.87 23.87 23.86 1.1K
14:25 23.87 23.87 23.87 23.87 0.2K
14:28 23.86 23.86 23.86 23.86 0.3K
14:30 23.86 23.86 23.86 23.86 0.9K
14:32 23.86 23.86 23.86 23.86 0.2K
14:34 23.87 23.87 23.87 23.87 0.3K
14:38 23.88 23.88 23.88 23.88 0.3K
14:40 23.87 23.87 23.87 23.87 0.5K
14:49 23.86 23.86 23.86 23.86 0.7K
14:52 23.87 23.87 23.87 23.87 1.1K
14:56 23.87 23.87 23.87 23.87 0.4K
14:59 23.87 23.87 23.87 23.87 6.0K
15:01 23.87 23.87 23.87 23.87 0.6K
15:02 23.86 23.86 23.86 23.86 0.6K
15:09 23.86 23.86 23.85 23.85 0.5K
15:10 23.86 23.86 23.86 23.86 1.5K
15:15 23.86 23.86 23.86 23.86 2.6K
15:16 23.86 23.86 23.86 23.86 0.4K
15:19 23.85 23.86 23.85 23.86 0.3K
15:21 23.86 23.86 23.86 23.86 0.1K
15:22 23.85 23.86 23.85 23.86 1.8K
15:23 23.85 23.85 23.85 23.85 0.9K
15:25 23.86 23.86 23.86 23.86 0.4K
15:26 23.86 23.86 23.86 23.86 0.4K
15:30 23.85 23.86 23.85 23.86 0.6K
15:35 23.85 23.85 23.85 23.85 1.5K
15:39 23.85 23.85 23.85 23.85 0.4K
15:40 23.86 23.86 23.86 23.86 1.8K
15:41 23.87 23.87 23.87 23.87 0.1K
15:44 23.87 23.87 23.87 23.87 0.3K
15:46 23.87 23.87 23.87 23.87 1.1K
15:51 23.88 23.88 23.88 23.88 0.1K
15:52 23.88 23.88 23.88 23.88 1.7K
15:54 23.88 23.88 23.88 23.88 0.9K
15:55 23.87 23.87 23.87 23.87 1.5K
15:59 23.86 23.87 23.86 23.87 7.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.71 23.83 23.67 23.83 0.2M
2025-09-25 23.76 23.76 23.57 23.63 0.2M
2025-09-24 23.90 23.93 23.84 23.87 0.3M
2025-09-23 23.84 24.03 23.84 23.96 1.0M
2025-09-22 23.87 23.92 23.76 23.85 0.4M
2025-09-19 24.08 24.08 23.95 23.95 0.3M
2025-09-18 24.12 24.18 24.01 24.13 0.4M
2025-09-17 24.13 24.40 24.07 24.18 0.4M
2025-09-16 24.11 24.14 24.01 24.13 0.6M
2025-09-15 23.98 24.09 23.98 24.06 0.3M
2025-09-12 23.95 23.98 23.91 23.94 0.3M
2025-09-11 23.84 23.98 23.83 23.96 0.4M
2025-09-10 23.85 23.90 23.77 23.77 0.3M
2025-09-09 23.85 23.92 23.81 23.83 0.4M
2025-09-08 23.84 23.86 23.68 23.77 0.4M
2025-09-05 23.76 23.90 23.66 23.66 1.2M
2025-09-04 23.49 23.64 23.45 23.62 0.3M
2025-09-03 23.64 23.72 23.58 23.72 0.6M
2025-09-02 23.70 23.76 23.62 23.71 1.1M
2025-08-29 23.88 24.08 23.86 24.08 0.3M
2025-08-28 23.86 23.88 23.78 23.88 0.3M
2025-08-27 23.70 23.86 23.65 23.86 0.3M
2025-08-26 23.82 23.86 23.78 23.85 0.3M
2025-08-25 23.93 23.96 23.82 23.84 0.2M
2025-08-22 23.57 24.06 23.57 24.02 0.4M
2025-08-21 23.47 23.53 23.43 23.51 0.3M
2025-08-20 23.37 23.42 23.32 23.39 0.2M
2025-08-19 23.29 23.34 23.18 23.22 0.3M
2025-08-18 23.40 23.42 23.32 23.36 0.4M
2025-08-15 23.49 23.51 23.43 23.45 0.2M
2025-08-14 23.54 23.54 23.44 23.53 0.2M
2025-08-13 23.53 23.62 23.46 23.62 0.4M
2025-08-12 23.27 23.46 23.26 23.44 1.3M
2025-08-11 23.29 23.31 23.06 23.06 1.2M
2025-08-08 23.25 23.34 23.24 23.24 0.3M
2025-08-07 23.22 23.27 23.15 23.24 0.2M
2025-08-06 23.16 23.19 23.09 23.10 0.2M
2025-08-05 23.01 23.12 22.97 23.09 0.4M
2025-08-04 22.94 23.05 22.86 23.05 0.5M
2025-08-01 22.93 22.93 22.73 22.91 1.4M
2025-07-31 23.20 23.23 23.04 23.09 0.4M
2025-07-30 23.48 23.49 23.26 23.29 0.4M
2025-07-29 23.60 23.67 23.55 23.67 0.3M
2025-07-28 23.64 23.67 23.53 23.61 0.3M
2025-07-25 23.72 23.72 23.57 23.67 0.3M
2025-07-24 24.01 24.03 23.87 23.90 0.5M
2025-07-23 23.92 24.12 23.91 24.12 0.6M
2025-07-22 23.70 23.93 23.70 23.93 0.5M
2025-07-21 23.67 23.75 23.65 23.68 0.3M
2025-07-18 23.65 23.66 23.50 23.53 0.2M
2025-07-17 23.27 23.40 23.21 23.38 0.2M
2025-07-16 23.18 23.33 23.15 23.33 0.5M
2025-07-15 23.48 23.49 23.24 23.26 0.3M
2025-07-14 23.58 23.60 23.49 23.54 0.5M
2025-07-11 23.42 23.49 23.37 23.49 0.4M
2025-07-10 23.38 23.58 23.33 23.53 0.4M
2025-07-09 23.17 23.17 23.08 23.08 0.4M
2025-07-08 22.96 23.10 22.89 23.08 0.4M
2025-07-07 22.89 22.99 22.76 22.79 0.4M
2025-07-03 22.85 22.93 22.83 22.87 0.3M
2025-07-02 22.71 23.00 22.67 23.00 0.5M
2025-07-01 22.53 22.74 22.49 22.71 1.0M
2025-06-30 22.40 22.55 22.32 22.55 0.3M
2025-06-27 22.49 22.49 22.27 22.38 0.3M
2025-06-26 22.33 22.46 22.28 22.46 0.2M
2025-06-25 22.23 22.27 22.16 22.21 0.4M
2025-06-24 22.15 22.27 22.12 22.18 0.2M
2025-06-23 22.06 22.16 21.98 22.12 0.3M
2025-06-20 22.26 22.26 22.06 22.09 0.3M
2025-06-18 22.21 22.35 22.15 22.26 0.2M
2025-06-17 22.22 22.35 22.16 22.21 0.5M
2025-06-16 22.35 22.42 22.24 22.25 0.4M
2025-06-13 22.09 22.21 22.09 22.13 0.2M
2025-06-12 22.16 22.29 22.16 22.29 0.2M
2025-06-11 22.20 22.21 22.10 22.13 0.3M
2025-06-10 22.00 22.10 21.97 22.09 0.3M
2025-06-09 21.81 21.93 21.76 21.86 0.3M
2025-06-06 21.71 21.78 21.67 21.74 0.2M
2025-06-05 21.68 21.72 21.61 21.64 0.3M
2025-06-04 21.60 21.63 21.56 21.61 0.2M
2025-06-03 21.60 21.76 21.46 21.73 0.4M
2025-06-02 21.61 21.65 21.51 21.65 0.7M
2025-05-30 21.62 21.62 21.45 21.53 0.2M
2025-05-29 21.53 21.65 21.52 21.61 0.4M
2025-05-28 21.40 21.43 21.34 21.39 0.2M
2025-05-27 21.45 21.49 21.34 21.46 0.3M
2025-05-23 21.02 21.29 20.93 21.24 0.4M
2025-05-22 21.18 21.22 21.04 21.17 0.2M
2025-05-21 21.59 21.59 21.22 21.24 0.3M
2025-05-20 21.60 21.62 21.55 21.57 0.2M
2025-05-19 21.47 21.59 21.42 21.59 0.3M
2025-05-16 21.46 21.60 21.43 21.60 0.6M
2025-05-15 21.28 21.42 21.28 21.42 0.1M
2025-05-14 21.44 21.48 21.40 21.42 0.3M
2025-05-13 21.27 21.44 21.24 21.41 0.2M
2025-05-12 21.22 21.27 21.06 21.19 0.3M
2025-05-09 21.00 21.00 20.86 20.92 0.6M
2025-05-08 20.79 20.94 20.77 20.86 0.9M
2025-05-07 20.86 20.86 20.70 20.74 0.2M
2025-05-06 20.90 20.99 20.85 20.89 0.3M
2025-05-05 20.99 20.99 20.73 20.83 0.4M
2025-05-02 21.00 21.18 20.91 21.08 0.3M
2025-05-01 20.80 20.94 20.72 20.85 0.5M
2025-04-30 20.79 20.82 20.56 20.79 0.2M
2025-04-29 20.78 20.96 20.73 20.87 0.3M
2025-04-28 20.55 20.73 20.53 20.65 0.3M
2025-04-25 20.25 20.44 20.20 20.37 0.2M
2025-04-24 20.08 20.30 20.02 20.27 0.3M
2025-04-23 20.12 20.22 19.91 20.00 0.2M
2025-04-22 19.68 19.94 19.68 19.87 0.2M
2025-04-21 19.55 19.60 19.30 19.44 0.2M
2025-04-17 19.41 19.72 19.41 19.56 0.1M
2025-04-16 19.41 19.52 19.31 19.31 0.3M
2025-04-15 19.52 19.54 19.40 19.41 0.3M
2025-04-14 19.44 19.50 19.20 19.38 0.3M
2025-04-11 18.81 19.19 18.67 19.10 0.4M
2025-04-10 18.99 18.99 18.30 18.67 0.4M
2025-04-09 18.09 19.33 17.87 19.17 0.6M
2025-04-08 19.04 19.07 17.96 18.10 0.5M
2025-04-07 18.40 19.10 18.09 18.54 1.3M
2025-04-04 19.67 19.71 18.98 19.04 1.3M
2025-04-03 20.50 20.80 20.30 20.30 0.5M
2025-04-02 20.99 21.04 20.90 21.01 0.3M
2025-04-01 21.02 21.15 20.98 21.09 0.2M
2025-03-31 20.77 21.03 20.76 20.97 0.3M
2025-03-28 21.19 21.20 20.94 21.05 0.4M
2025-03-27 21.10 21.23 21.04 21.13 0.2M
2025-03-26 21.21 21.21 21.05 21.13 0.4M
2025-03-25 21.23 21.26 21.09 21.11 0.4M
2025-03-24 21.10 21.11 21.01 21.07 0.2M
2025-03-21 21.17 21.18 21.06 21.11 0.2M
2025-03-20 21.22 21.34 21.19 21.31 0.1M
2025-03-19 21.34 21.44 21.29 21.37 0.3M
2025-03-18 21.37 21.41 21.29 21.40 0.2M
2025-03-17 21.24 21.49 21.20 21.42 0.4M
2025-03-14 20.95 21.18 20.90 21.17 0.4M
2025-03-13 20.87 21.00 20.83 20.85 0.2M
2025-03-12 20.89 20.95 20.76 20.92 0.3M
2025-03-11 21.00 21.05 20.67 20.81 0.4M
2025-03-10 21.10 21.21 20.82 20.91 0.5M
2025-03-07 20.99 21.28 20.96 21.26 0.4M
2025-03-06 21.01 21.07 20.89 20.90 0.4M
2025-03-05 20.90 21.09 20.86 21.07 0.4M
2025-03-04 20.95 21.15 20.82 21.01 0.5M
2025-03-03 21.30 21.36 20.99 21.08 0.4M
2025-02-28 21.10 21.25 21.05 21.20 0.5M
2025-02-27 21.30 21.31 21.14 21.14 0.4M
2025-02-26 21.38 21.47 21.30 21.38 0.2M
2025-02-25 21.35 21.41 21.27 21.40 0.3M
2025-02-24 21.32 21.37 21.22 21.22 0.3M
2025-02-21 21.49 21.50 21.24 21.30 0.3M
2025-02-20 21.40 21.45 21.36 21.45 0.2M
2025-02-19 21.29 21.37 21.27 21.35 0.2M
2025-02-18 21.36 21.42 21.31 21.31 0.4M
2025-02-14 21.36 21.42 21.31 21.31 0.2M
2025-02-13 21.11 21.24 21.03 21.24 0.2M
2025-02-12 21.09 21.21 21.04 21.17 0.4M
2025-02-11 21.04 21.17 21.04 21.13 0.3M
2025-02-10 21.12 21.16 21.02 21.09 0.2M
2025-02-07 21.14 21.14 20.94 20.99 0.6M
2025-02-06 21.18 21.19 21.08 21.14 0.2M
2025-02-05 21.16 21.20 21.08 21.18 0.3M
2025-02-04 21.10 21.38 21.04 21.38 0.3M
2025-02-03 20.96 21.17 20.89 21.15 0.3M
2025-01-31 21.29 21.36 21.11 21.18 0.2M
2025-01-30 21.08 21.36 21.08 21.26 0.3M
2025-01-29 21.02 21.07 20.88 20.95 0.3M
2025-01-28 21.08 21.08 20.92 21.03 0.4M
2025-01-27 20.99 21.12 20.95 21.12 0.3M
2025-01-24 20.97 20.98 20.87 20.96 0.2M
2025-01-23 20.91 20.98 20.87 20.97 0.2M
2025-01-22 21.04 21.04 20.90 20.91 0.2M
2025-01-21 21.04 21.09 20.98 21.06 0.2M
2025-01-17 20.91 21.10 20.91 20.98 0.2M
2025-01-16 20.85 20.92 20.78 20.89 0.2M
2025-01-15 20.92 20.93 20.78 20.87 0.2M
2025-01-14 20.55 20.68 20.51 20.68 0.2M
2025-01-13 20.28 20.52 20.28 20.52 0.3M
2025-01-10 20.52 20.55 20.32 20.37 0.3M
2025-01-08 20.58 20.67 20.45 20.56 0.2M
2025-01-07 20.90 20.94 20.71 20.79 0.3M
2025-01-06 20.96 20.99 20.80 20.85 0.3M
2025-01-03 20.80 20.87 20.74 20.83 0.2M
2025-01-02 20.73 20.80 20.63 20.72 0.3M