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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.79 22.79 22.50 22.55 0.3M
2023-12-28 22.65 22.80 22.65 22.66 0.3M
2023-12-27 22.88 22.99 22.80 22.94 0.3M
2023-12-26 22.72 22.89 22.72 22.88 0.2M
2023-12-22 22.66 22.81 22.62 22.68 0.3M
2023-12-21 22.39 22.61 22.39 22.61 0.2M
2023-12-20 22.49 22.57 22.18 22.18 0.2M
2023-12-19 22.28 22.53 22.27 22.50 0.2M
2023-12-18 22.34 22.40 22.19 22.27 0.3M
2023-12-15 22.44 22.44 22.17 22.18 0.2M
2023-12-14 22.02 22.50 22.02 22.44 0.5M
2023-12-13 21.53 22.01 21.38 21.99 0.3M
2023-12-12 21.60 21.60 21.43 21.58 0.2M
2023-12-11 21.63 21.64 21.56 21.60 0.3M
2023-12-08 21.52 21.69 21.50 21.64 0.2M
2023-12-07 21.51 21.61 21.45 21.61 0.1M
2023-12-06 21.74 21.88 21.46 21.51 0.2M
2023-12-05 21.75 21.75 21.56 21.61 0.2M
2023-12-04 22.05 22.13 21.95 22.04 0.2M
2023-12-01 21.65 22.10 21.60 22.08 0.3M
2023-11-30 21.68 21.68 21.51 21.65 0.2M
2023-11-29 21.66 21.79 21.62 21.67 0.2M
2023-11-28 21.60 21.70 21.51 21.67 0.3M
2023-11-27 21.59 21.61 21.52 21.58 0.2M
2023-11-24 21.62 21.68 21.54 21.64 0.1M
2023-11-22 21.53 21.60 21.48 21.52 0.1M
2023-11-21 21.64 21.66 21.52 21.54 0.2M
2023-11-20 21.61 21.79 21.60 21.77 0.2M
2023-11-17 21.47 21.64 21.47 21.59 0.1M
2023-11-16 21.66 21.66 21.31 21.39 0.2M
2023-11-15 21.56 21.75 21.56 21.66 0.3M
2023-11-14 20.97 21.57 20.97 21.56 0.3M
2023-11-13 20.75 20.79 20.62 20.76 0.1M
2023-11-10 20.61 20.75 20.57 20.71 0.1M
2023-11-09 20.83 20.95 20.56 20.59 0.1M
2023-11-08 20.96 20.96 20.72 20.78 0.2M
2023-11-07 20.99 21.01 20.86 20.99 0.2M
2023-11-06 21.27 21.32 21.08 21.11 0.1M
2023-11-03 21.11 21.42 21.10 21.33 0.2M
2023-11-02 20.97 21.23 20.89 21.22 0.3M
2023-11-01 20.48 20.64 20.30 20.64 0.2M
2023-10-31 20.27 20.41 20.26 20.41 0.2M
2023-10-30 20.32 20.44 20.20 20.30 0.1M
2023-10-27 20.39 20.46 20.13 20.19 0.1M
2023-10-26 20.10 20.32 20.10 20.24 0.1M
2023-10-25 20.34 20.34 20.10 20.14 0.2M
2023-10-24 20.29 20.47 20.29 20.42 0.1M
2023-10-23 20.32 20.40 20.06 20.24 0.2M
2023-10-20 20.50 20.56 20.36 20.40 0.2M
2023-10-19 20.86 20.88 20.52 20.58 0.2M
2023-10-18 21.17 21.17 20.86 20.88 0.2M
2023-10-17 21.08 21.35 21.08 21.28 0.1M
2023-10-16 21.05 21.23 21.02 21.21 0.2M
2023-10-13 21.17 21.22 20.93 20.96 0.2M
2023-10-12 21.41 21.41 20.97 21.10 0.1M
2023-10-11 21.38 21.42 21.28 21.40 0.1M
2023-10-10 21.11 21.28 21.11 21.25 0.1M
2023-10-09 20.79 21.05 20.75 21.05 0.1M
2023-10-06 20.72 20.96 20.57 20.89 0.2M
2023-10-05 20.63 20.79 20.58 20.79 0.2M
2023-10-04 20.90 20.90 20.46 20.68 0.3M
2023-10-03 21.32 21.32 20.88 20.98 0.3M
2023-10-02 21.85 21.85 21.40 21.46 0.3M
2023-09-29 22.02 22.10 21.84 21.91 0.1M
2023-09-28 21.72 21.91 21.64 21.87 0.1M
2023-09-27 21.70 21.75 21.49 21.64 0.2M
2023-09-26 21.91 21.91 21.65 21.65 0.2M
2023-09-25 22.10 22.10 21.97 22.03 0.4M
2023-09-22 22.24 22.29 22.15 22.16 0.1M
2023-09-21 22.39 22.39 22.06 22.06 0.2M
2023-09-20 22.64 22.80 22.54 22.55 0.1M
2023-09-19 22.53 22.66 22.49 22.51 0.1M
2023-09-18 22.57 22.57 22.42 22.44 0.2M
2023-09-15 22.52 22.70 22.51 22.59 0.2M
2023-09-14 22.43 22.67 22.43 22.64 0.2M
2023-09-13 22.39 22.40 22.21 22.23 0.1M
2023-09-12 22.28 22.43 22.23 22.38 0.1M
2023-09-11 22.28 22.39 22.24 22.35 0.2M
2023-09-08 22.06 22.16 22.02 22.11 0.2M
2023-09-07 22.10 22.12 22.01 22.03 0.1M
2023-09-06 22.36 22.38 22.16 22.17 0.1M
2023-09-05 22.68 22.68 22.52 22.52 0.2M
2023-09-01 22.66 22.86 22.61 22.70 0.3M
2023-08-31 22.68 22.68 22.48 22.50 0.2M
2023-08-30 22.60 22.79 22.60 22.71 0.2M
2023-08-29 22.38 22.66 22.30 22.66 0.2M
2023-08-28 22.03 22.34 22.03 22.34 0.1M
2023-08-25 22.09 22.10 21.84 22.00 0.1M
2023-08-24 22.10 22.18 21.94 21.97 0.3M
2023-08-23 21.89 22.19 21.86 22.19 0.1M
2023-08-22 21.88 21.93 21.77 21.84 0.1M
2023-08-21 21.84 21.84 21.59 21.69 0.2M
2023-08-18 21.69 21.84 21.61 21.84 0.2M
2023-08-17 22.00 22.07 21.75 21.81 0.2M
2023-08-16 22.07 22.16 21.91 21.91 0.2M
2023-08-15 22.32 22.32 22.07 22.10 0.2M
2023-08-14 22.50 22.50 22.26 22.36 0.2M
2023-08-11 22.66 22.67 22.55 22.59 0.2M
2023-08-10 22.86 22.97 22.67 22.70 0.1M
2023-08-09 22.79 22.83 22.63 22.68 0.2M
2023-08-08 22.74 22.75 22.50 22.75 0.1M
2023-08-07 22.82 22.88 22.69 22.86 0.3M
2023-08-04 22.68 23.00 22.68 22.79 0.1M
2023-08-03 22.78 22.79 22.51 22.63 0.3M
2023-08-02 23.29 23.30 22.89 23.03 0.3M
2023-08-01 23.54 23.54 23.26 23.31 0.3M
2023-07-31 23.64 23.74 23.60 23.66 0.3M
2023-07-28 23.57 23.68 23.42 23.63 0.2M
2023-07-27 23.85 23.85 23.35 23.36 0.3M
2023-07-26 23.56 23.75 23.51 23.75 0.2M
2023-07-25 23.50 23.64 23.48 23.57 0.2M
2023-07-24 23.17 23.50 23.17 23.45 0.2M
2023-07-21 23.30 23.33 23.19 23.21 0.1M
2023-07-20 23.36 23.36 23.16 23.25 0.2M
2023-07-19 23.22 23.35 23.17 23.35 0.2M
2023-07-18 23.00 23.22 22.96 23.14 0.2M
2023-07-17 22.85 23.00 22.80 22.97 0.2M
2023-07-14 23.16 23.16 22.94 22.95 0.2M
2023-07-13 22.99 23.13 22.95 23.12 0.3M
2023-07-12 22.77 22.94 22.77 22.88 0.3M
2023-07-11 22.28 22.55 22.28 22.55 0.1M
2023-07-10 22.22 22.35 22.00 22.32 0.2M
2023-07-07 22.06 22.42 22.00 22.28 0.1M
2023-07-06 22.26 22.29 21.80 21.95 0.2M
2023-07-05 22.75 22.75 22.60 22.64 0.3M
2023-07-03 22.59 22.84 22.59 22.75 0.2M
2023-06-30 22.56 22.63 22.51 22.58 0.2M
2023-06-29 22.25 22.40 22.20 22.40 0.1M
2023-06-28 22.32 22.33 22.14 22.25 0.3M
2023-06-27 22.20 22.36 22.10 22.34 0.2M
2023-06-26 21.90 22.20 21.85 22.17 0.1M
2023-06-23 22.07 22.07 21.83 21.85 0.2M
2023-06-22 22.33 22.33 22.15 22.18 0.1M
2023-06-21 22.39 22.58 22.33 22.50 0.1M
2023-06-20 22.57 22.58 22.30 22.41 0.2M
2023-06-16 22.62 22.67 22.51 22.63 0.1M
2023-06-15 22.43 22.67 22.37 22.64 0.3M
2023-06-14 22.34 22.49 22.26 22.42 0.3M
2023-06-13 22.27 22.37 22.25 22.27 0.2M
2023-06-12 22.11 22.18 22.01 22.17 0.1M
2023-06-09 22.11 22.17 22.01 22.08 0.2M
2023-06-08 21.92 22.10 21.90 22.09 0.3M
2023-06-07 21.89 21.98 21.82 21.90 0.3M
2023-06-06 21.50 21.91 21.50 21.86 0.2M
2023-06-05 21.66 21.71 21.45 21.54 0.2M
2023-06-02 21.49 21.89 21.49 21.86 0.2M
2023-06-01 20.96 21.39 20.96 21.30 0.2M
2023-05-31 21.07 21.08 20.86 21.00 0.4M
2023-05-30 21.31 21.34 21.08 21.13 0.2M
2023-05-26 21.14 21.40 21.10 21.40 0.2M
2023-05-25 21.32 21.32 20.93 21.00 0.2M
2023-05-24 21.72 21.72 21.36 21.42 0.2M
2023-05-23 21.82 21.96 21.73 21.78 0.1M
2023-05-22 21.78 21.93 21.75 21.89 0.2M
2023-05-19 21.87 21.88 21.74 21.76 0.2M
2023-05-18 21.75 21.84 21.64 21.83 0.2M
2023-05-17 21.65 21.84 21.51 21.75 0.2M
2023-05-16 21.82 21.88 21.59 21.64 0.2M
2023-05-15 21.84 22.01 21.77 21.95 0.2M
2023-05-12 21.79 21.95 21.69 21.75 0.2M
2023-05-11 22.09 22.09 21.76 21.97 0.2M
2023-05-10 22.31 22.32 22.00 22.18 0.2M
2023-05-09 22.15 22.27 22.06 22.21 0.2M
2023-05-08 22.25 22.37 22.20 22.29 0.2M
2023-05-05 21.95 22.21 21.86 22.17 0.3M
2023-05-04 21.83 21.91 21.65 21.77 0.2M
2023-05-03 22.00 22.14 21.82 21.91 0.3M
2023-05-02 22.54 22.54 21.91 22.10 0.6M
2023-05-01 22.79 22.91 22.50 22.56 0.2M
2023-04-28 22.53 22.72 22.44 22.72 0.2M
2023-04-27 22.38 22.57 22.30 22.57 0.2M
2023-04-26 22.35 22.46 22.22 22.26 0.2M
2023-04-25 22.61 22.61 22.16 22.22 0.4M
2023-04-24 22.62 22.77 22.51 22.67 0.1M
2023-04-21 22.84 22.87 22.49 22.71 0.1M
2023-04-20 22.88 22.94 22.80 22.87 0.2M
2023-04-19 23.00 23.02 22.86 22.96 0.2M
2023-04-18 23.20 23.25 23.05 23.18 0.2M
2023-04-17 23.05 23.18 23.00 23.15 0.3M
2023-04-14 23.15 23.18 22.90 23.05 0.2M
2023-04-13 23.07 23.19 23.01 23.13 0.2M
2023-04-12 22.99 23.15 22.86 22.96 0.3M
2023-04-11 22.80 22.98 22.62 22.90 0.2M
2023-04-10 22.62 22.62 22.45 22.56 0.2M
2023-04-06 22.66 22.72 22.53 22.69 0.2M
2023-04-05 22.76 22.92 22.50 22.67 0.2M
2023-04-04 23.09 23.14 22.88 23.05 0.3M
2023-04-03 23.06 23.17 22.95 23.07 0.3M
2023-03-31 22.99 23.13 22.93 23.04 0.3M
2023-03-30 22.83 23.00 22.80 22.92 0.2M
2023-03-29 22.55 22.75 22.54 22.72 0.2M
2023-03-28 22.40 22.55 22.38 22.51 0.1M
2023-03-27 22.31 22.43 22.22 22.37 0.2M
2023-03-24 22.10 22.38 21.99 22.37 0.3M
2023-03-23 22.60 22.79 22.14 22.24 0.2M
2023-03-22 22.63 22.80 22.36 22.39 0.2M
2023-03-21 22.54 22.70 22.51 22.63 0.1M
2023-03-20 22.22 22.52 22.21 22.38 0.2M
2023-03-17 22.58 22.62 22.20 22.27 0.2M
2023-03-16 22.51 22.60 22.15 22.53 0.3M
2023-03-15 22.81 22.82 22.21 22.55 0.3M
2023-03-14 22.95 23.30 22.90 23.09 0.3M
2023-03-13 22.79 23.07 22.60 22.83 0.5M
2023-03-10 23.48 23.50 23.00 23.07 0.3M
2023-03-09 23.97 24.00 23.48 23.50 0.4M
2023-03-08 24.04 24.15 23.90 24.03 0.2M
2023-03-07 24.39 24.39 23.92 23.98 0.3M
2023-03-06 24.58 24.58 24.40 24.48 0.2M
2023-03-03 24.36 24.56 24.32 24.54 0.2M
2023-03-02 24.56 24.56 24.31 24.49 0.2M
2023-03-01 24.55 24.64 24.45 24.56 0.3M
2023-02-28 24.50 24.50 24.25 24.30 0.2M
2023-02-27 24.55 24.60 24.35 24.37 0.2M
2023-02-24 24.66 24.69 24.30 24.43 0.2M
2023-02-23 24.83 24.88 24.59 24.81 0.1M
2023-02-22 24.83 24.98 24.70 24.77 0.1M
2023-02-21 25.15 25.15 24.71 24.82 0.2M
2023-02-17 24.92 25.03 24.81 25.03 0.1M
2023-02-16 24.93 25.14 24.80 25.01 0.2M
2023-02-15 25.10 25.14 24.81 25.06 0.2M
2023-02-14 25.22 25.35 25.00 25.21 0.3M
2023-02-13 25.05 25.23 24.98 25.22 0.2M
2023-02-10 24.89 24.97 24.83 24.91 0.2M
2023-02-09 25.26 25.31 24.84 24.87 0.3M
2023-02-08 25.32 25.38 25.03 25.16 0.2M
2023-02-07 25.38 25.45 25.15 25.39 0.2M
2023-02-06 25.66 25.75 25.25 25.41 0.3M
2023-02-03 26.06 26.19 25.71 25.77 0.4M
2023-02-02 26.75 26.79 26.34 26.47 0.5M
2023-02-01 26.36 26.65 26.13 26.53 0.4M
2023-01-31 26.01 26.27 25.90 26.27 0.2M
2023-01-30 26.27 26.30 26.00 26.00 0.3M
2023-01-27 26.31 26.40 26.23 26.37 0.2M
2023-01-26 26.27 26.41 26.13 26.35 0.2M
2023-01-25 26.07 26.20 25.91 26.20 0.2M
2023-01-24 26.04 26.20 26.00 26.09 0.2M
2023-01-23 26.10 26.23 26.01 26.16 0.3M
2023-01-20 25.83 26.03 25.70 26.03 0.2M
2023-01-19 25.70 25.84 25.56 25.80 0.5M
2023-01-18 25.96 26.08 25.64 25.70 0.2M
2023-01-17 25.76 25.97 25.72 25.84 0.4M
2023-01-13 25.54 25.75 25.44 25.73 0.1M
2023-01-12 25.46 25.70 25.26 25.61 0.2M
2023-01-11 25.10 25.35 25.08 25.34 0.2M
2023-01-10 24.90 25.10 24.80 25.04 0.3M
2023-01-09 25.00 25.08 24.90 24.90 0.3M
2023-01-06 24.41 24.88 24.41 24.80 0.1M
2023-01-05 24.40 24.45 24.21 24.38 0.2M
2023-01-04 24.13 24.45 24.11 24.40 0.2M
2023-01-03 24.18 24.22 23.89 23.95 0.2M