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
2024-12-31 20.56 20.70 20.54 20.62 0.3M
2024-12-30 20.52 20.55 20.38 20.47 0.3M
2024-12-27 20.78 20.84 20.64 20.75 0.3M
2024-12-26 20.68 20.82 20.68 20.74 0.2M
2024-12-24 20.69 20.80 20.62 20.80 0.2M
2024-12-23 20.55 20.60 20.44 20.58 0.3M
2024-12-20 20.34 20.68 20.28 20.56 0.4M
2024-12-19 20.53 20.62 20.33 20.33 0.2M
2024-12-18 21.00 21.00 20.37 20.41 0.3M
2024-12-17 20.98 20.99 20.87 20.92 0.4M
2024-12-16 21.20 21.21 21.07 21.07 0.3M
2024-12-13 21.34 21.36 21.18 21.26 0.3M
2024-12-12 21.43 21.43 21.30 21.33 0.2M
2024-12-11 21.64 21.64 21.41 21.50 0.3M
2024-12-10 21.61 21.61 21.50 21.56 0.2M
2024-12-09 21.69 21.83 21.66 21.69 0.3M
2024-12-06 21.52 21.57 21.31 21.35 0.3M
2024-12-05 21.51 21.55 21.44 21.44 0.3M
2024-12-04 21.53 21.53 21.38 21.44 0.4M
2024-12-03 21.73 21.77 21.61 21.66 0.3M
2024-12-02 21.66 21.67 21.48 21.65 0.4M
2024-11-29 21.55 21.65 21.51 21.59 0.2M
2024-11-27 21.62 21.75 21.62 21.63 0.3M
2024-11-26 21.70 21.70 21.48 21.55 0.3M
2024-11-25 21.83 21.83 21.67 21.74 0.2M
2024-11-22 21.59 21.65 21.52 21.64 0.3M
2024-11-21 21.62 21.66 21.55 21.66 0.2M
2024-11-20 21.65 21.66 21.51 21.59 0.3M
2024-11-19 21.53 21.68 21.51 21.65 0.3M
2024-11-18 21.50 21.64 21.46 21.60 0.2M
2024-11-15 21.43 21.49 21.35 21.39 0.2M
2024-11-14 21.49 21.53 21.35 21.38 0.2M
2024-11-13 21.61 21.61 21.41 21.42 0.4M
2024-11-12 21.79 21.79 21.40 21.46 0.5M
2024-11-11 21.93 21.98 21.82 21.84 0.4M
2024-11-08 22.01 22.05 21.85 21.94 0.4M
2024-11-07 22.16 22.28 22.15 22.22 0.3M
2024-11-06 21.95 22.02 21.69 21.97 0.4M
2024-11-05 22.00 22.06 21.95 22.05 0.2M
2024-11-04 22.03 22.19 22.03 22.07 0.3M
2024-11-01 22.17 22.20 21.93 21.95 0.2M
2024-10-31 22.20 22.24 22.04 22.08 0.2M
2024-10-30 22.19 22.38 22.16 22.27 0.2M
2024-10-29 22.31 22.31 22.16 22.21 0.3M
2024-10-28 22.35 22.43 22.33 22.39 0.2M
2024-10-25 22.41 22.47 22.23 22.23 0.1M
2024-10-24 22.33 22.36 22.21 22.36 0.1M
2024-10-23 22.55 22.55 22.25 22.35 0.2M
2024-10-22 22.66 22.71 22.63 22.70 0.2M
2024-10-21 22.91 22.96 22.67 22.71 0.2M
2024-10-18 22.99 22.99 22.90 22.98 0.1M
2024-10-17 22.88 22.88 22.77 22.81 0.1M
2024-10-16 22.90 23.02 22.85 22.99 0.1M
2024-10-15 22.80 22.88 22.73 22.73 0.2M
2024-10-14 22.90 23.00 22.80 22.97 0.2M
2024-10-11 22.83 22.99 22.83 22.98 0.1M
2024-10-10 22.93 22.93 22.80 22.92 0.2M
2024-10-09 22.83 22.92 22.64 22.86 0.3M
2024-10-08 23.12 23.12 22.88 22.97 0.2M
2024-10-07 23.59 23.59 23.37 23.51 0.3M
2024-10-04 23.35 23.39 23.23 23.37 0.2M
2024-10-03 23.25 23.27 23.03 23.27 0.2M
2024-10-02 23.67 23.78 23.60 23.70 0.3M
2024-10-01 23.56 23.56 23.37 23.51 0.3M
2024-09-30 23.58 23.65 23.43 23.54 0.2M
2024-09-27 23.49 23.59 23.42 23.51 0.2M
2024-09-26 23.24 23.39 23.22 23.33 0.2M
2024-09-25 23.28 23.28 22.90 22.94 0.2M
2024-09-24 23.07 23.30 23.00 23.30 0.2M
2024-09-23 22.80 22.90 22.75 22.84 0.2M
2024-09-20 22.89 22.90 22.71 22.72 0.1M
2024-09-19 22.82 23.03 22.80 22.99 0.3M
2024-09-18 22.70 22.93 22.61 22.67 0.2M
2024-09-17 22.74 22.79 22.68 22.73 0.2M
2024-09-16 22.55 22.70 22.54 22.70 0.2M
2024-09-13 22.34 22.50 22.34 22.50 0.2M
2024-09-12 22.03 22.22 21.98 22.19 0.3M
2024-09-11 21.84 21.94 21.64 21.94 0.2M
2024-09-10 21.93 21.93 21.70 21.85 0.2M
2024-09-09 22.01 22.05 21.88 21.98 0.2M
2024-09-06 22.24 22.28 21.91 21.98 0.3M
2024-09-05 22.16 22.29 22.12 22.19 0.2M
2024-09-04 22.23 22.39 22.22 22.25 0.2M
2024-09-03 22.42 22.42 22.17 22.21 0.3M
2024-08-30 22.50 22.57 22.43 22.55 0.1M
2024-08-29 22.42 22.48 22.33 22.43 0.1M
2024-08-28 22.44 22.44 22.27 22.36 0.1M
2024-08-27 22.54 22.58 22.51 22.53 0.1M
2024-08-26 22.45 22.63 22.44 22.52 0.2M
2024-08-23 22.10 22.48 22.10 22.42 0.2M
2024-08-22 22.22 22.22 22.00 22.01 0.2M
2024-08-21 22.20 22.30 22.20 22.30 0.2M
2024-08-20 22.30 22.30 22.14 22.16 0.2M
2024-08-19 22.25 22.42 22.25 22.42 0.1M
2024-08-16 22.14 22.27 22.12 22.23 0.2M
2024-08-15 22.01 22.21 22.01 22.14 0.2M
2024-08-14 22.00 22.02 21.94 21.98 0.1M
2024-08-13 21.78 21.97 21.75 21.93 0.2M
2024-08-12 21.81 21.81 21.61 21.67 0.2M
2024-08-09 21.74 21.77 21.63 21.76 0.1M
2024-08-08 21.56 21.75 21.51 21.72 0.1M
2024-08-07 21.61 21.77 21.41 21.44 0.2M
2024-08-06 21.13 21.50 21.04 21.32 0.3M
2024-08-05 21.07 21.23 20.72 21.05 0.5M
2024-08-02 22.06 22.06 21.79 21.99 0.3M
2024-08-01 22.50 22.53 22.05 22.16 0.3M
2024-07-31 22.59 22.69 22.46 22.50 0.2M
2024-07-30 22.34 22.43 22.30 22.42 0.1M
2024-07-29 22.49 22.50 22.38 22.41 0.1M
2024-07-26 22.38 22.53 22.35 22.47 0.2M
2024-07-25 22.18 22.46 22.18 22.22 0.2M
2024-07-24 22.54 22.61 22.25 22.25 0.2M
2024-07-23 22.64 22.65 22.53 22.61 0.1M
2024-07-22 22.65 22.77 22.53 22.76 0.1M
2024-07-19 22.55 22.59 22.46 22.52 0.2M
2024-07-18 22.86 22.90 22.56 22.60 0.3M
2024-07-17 22.72 22.89 22.72 22.76 0.2M
2024-07-16 22.65 22.85 22.57 22.85 0.2M
2024-07-15 22.60 22.66 22.47 22.62 0.3M
2024-07-12 22.56 22.72 22.56 22.62 0.3M
2024-07-11 22.30 22.55 22.20 22.55 0.4M
2024-07-10 22.09 22.24 22.09 22.24 0.2M
2024-07-09 22.01 22.11 21.94 22.09 0.2M
2024-07-08 22.06 22.13 21.98 22.02 0.2M
2024-07-05 22.11 22.15 22.04 22.14 0.2M
2024-07-03 21.98 22.19 21.98 22.13 0.2M
2024-07-02 22.00 22.17 21.90 22.17 0.2M
2024-07-01 22.18 22.19 21.94 21.96 0.3M
2024-06-28 22.05 22.10 21.95 22.02 0.1M
2024-06-27 22.00 22.03 21.88 21.95 0.3M
2024-06-26 21.91 22.03 21.90 22.02 0.1M
2024-06-25 22.16 22.19 21.97 22.03 0.2M
2024-06-24 22.05 22.23 22.03 22.19 0.2M
2024-06-21 22.06 22.10 21.94 21.98 0.2M
2024-06-20 21.99 22.07 21.95 22.01 0.3M
2024-06-18 21.85 21.97 21.76 21.94 0.1M
2024-06-17 21.58 21.78 21.58 21.76 0.2M
2024-06-14 21.68 21.70 21.58 21.64 0.2M
2024-06-13 21.93 22.02 21.71 21.80 0.2M
2024-06-12 22.20 22.22 21.99 22.05 0.2M
2024-06-11 22.04 22.04 21.81 21.90 0.2M
2024-06-10 22.19 22.27 22.08 22.23 0.2M
2024-06-07 22.44 22.44 22.22 22.23 0.2M
2024-06-06 22.52 22.57 22.46 22.50 0.2M
2024-06-05 22.57 22.60 22.39 22.57 0.3M
2024-06-04 22.81 22.81 22.66 22.71 0.3M
2024-06-03 22.90 22.97 22.79 22.83 0.3M
2024-05-31 22.70 22.82 22.68 22.80 0.2M
2024-05-30 22.51 22.71 22.51 22.67 0.2M
2024-05-29 22.60 22.60 22.40 22.44 0.2M
2024-05-28 22.96 22.96 22.70 22.77 0.3M
2024-05-24 22.68 22.76 22.68 22.74 0.1M
2024-05-23 22.96 22.96 22.55 22.55 0.2M
2024-05-22 23.00 23.08 22.88 22.90 0.3M
2024-05-21 23.06 23.13 23.00 23.08 0.2M
2024-05-20 23.13 23.17 23.03 23.12 0.3M
2024-05-17 22.98 23.10 22.97 23.10 0.2M
2024-05-16 22.95 23.02 22.93 22.96 0.3M
2024-05-15 22.82 22.99 22.82 22.94 0.3M
2024-05-14 22.74 22.88 22.74 22.88 0.3M
2024-05-13 22.64 22.79 22.62 22.67 0.3M
2024-05-10 22.50 22.55 22.41 22.43 0.2M
2024-05-09 22.10 22.35 22.10 22.34 0.3M
2024-05-08 22.01 22.06 21.93 22.06 0.2M
2024-05-07 22.06 22.16 22.03 22.05 0.3M
2024-05-06 21.98 22.09 21.90 21.98 0.3M
2024-05-03 21.98 22.04 21.85 21.92 0.3M
2024-05-02 21.75 22.03 21.71 21.98 0.2M
2024-05-01 21.63 21.88 21.54 21.62 0.2M
2024-04-30 21.77 21.82 21.52 21.52 0.2M
2024-04-29 21.85 22.00 21.83 21.99 0.3M
2024-04-26 21.65 21.84 21.62 21.76 0.2M
2024-04-25 21.33 21.45 21.19 21.41 0.1M
2024-04-24 21.38 21.42 21.26 21.42 0.2M
2024-04-23 21.09 21.38 21.08 21.36 0.2M
2024-04-22 21.06 21.23 20.98 21.18 0.2M
2024-04-19 20.92 21.06 20.85 21.05 0.2M
2024-04-18 20.90 20.99 20.81 20.87 0.3M
2024-04-17 20.85 20.97 20.79 20.82 0.2M
2024-04-16 20.81 20.82 20.64 20.73 0.2M
2024-04-15 21.15 21.21 20.87 20.93 0.4M
2024-04-12 21.32 21.39 21.03 21.04 0.3M
2024-04-11 21.39 21.44 21.24 21.44 0.2M
2024-04-10 21.54 21.54 21.13 21.22 0.4M
2024-04-09 21.64 21.77 21.60 21.73 0.3M
2024-04-08 21.42 21.56 21.42 21.55 0.2M
2024-04-05 21.42 21.42 21.24 21.36 0.2M
2024-04-04 21.65 21.70 21.38 21.42 0.3M
2024-04-03 21.30 21.53 21.30 21.52 0.3M
2024-04-02 21.60 21.60 21.48 21.53 0.3M
2024-04-01 21.70 21.70 21.51 21.57 0.3M
2024-03-28 21.55 21.65 21.53 21.65 0.3M
2024-03-27 21.34 21.55 21.31 21.55 0.2M
2024-03-26 21.52 21.52 21.23 21.23 0.2M
2024-03-25 21.39 21.56 21.38 21.48 0.2M
2024-03-22 21.63 21.63 21.39 21.40 0.1M
2024-03-21 21.69 21.78 21.61 21.70 0.3M
2024-03-20 21.24 21.58 21.19 21.52 0.3M
2024-03-19 21.16 21.26 21.10 21.24 0.2M
2024-03-18 21.30 21.31 21.13 21.18 0.2M
2024-03-15 21.25 21.33 21.19 21.26 0.2M
2024-03-14 21.52 21.52 21.17 21.25 0.2M
2024-03-13 21.50 21.56 21.45 21.49 0.3M
2024-03-12 21.45 21.45 21.32 21.44 0.2M
2024-03-11 21.43 21.49 21.34 21.42 0.2M
2024-03-08 21.46 21.62 21.41 21.48 0.3M
2024-03-07 21.32 21.46 21.32 21.42 0.2M
2024-03-06 21.20 21.33 21.19 21.23 0.2M
2024-03-05 21.11 21.13 21.00 21.04 0.2M
2024-03-04 21.36 21.38 21.26 21.27 0.2M
2024-03-01 21.26 21.44 21.21 21.44 0.3M
2024-02-29 21.07 21.21 21.07 21.17 0.2M
2024-02-28 21.09 21.09 20.97 21.03 0.2M
2024-02-27 21.14 21.20 21.11 21.16 0.1M
2024-02-26 21.25 21.25 21.03 21.07 0.2M
2024-02-23 21.28 21.35 21.20 21.28 0.2M
2024-02-22 21.37 21.39 21.29 21.33 0.3M
2024-02-21 21.15 21.23 21.09 21.22 0.1M
2024-02-20 21.16 21.18 21.03 21.08 0.3M
2024-02-16 20.97 21.14 20.92 21.07 0.2M
2024-02-15 20.74 21.00 20.73 20.99 0.2M
2024-02-14 20.63 20.71 20.60 20.69 0.3M
2024-02-13 20.93 20.93 20.45 20.52 0.4M
2024-02-12 20.86 21.15 20.86 21.12 0.3M
2024-02-09 20.83 20.87 20.65 20.86 0.3M
2024-02-08 20.93 20.93 20.80 20.85 0.3M
2024-02-07 21.27 21.27 20.95 21.03 0.3M
2024-02-06 21.07 21.30 21.06 21.26 0.2M
2024-02-05 21.10 21.10 20.83 20.99 0.3M
2024-02-02 21.70 21.70 21.33 21.42 0.4M
2024-02-01 21.75 21.80 21.57 21.79 0.3M
2024-01-31 22.00 22.07 21.70 21.71 0.3M
2024-01-30 22.20 22.20 21.97 22.06 0.2M
2024-01-29 22.20 22.24 22.08 22.24 0.2M
2024-01-26 22.20 22.30 22.20 22.24 0.2M
2024-01-25 22.12 22.20 22.02 22.16 0.2M
2024-01-24 22.18 22.22 21.97 21.99 0.2M
2024-01-23 21.85 21.88 21.73 21.86 0.2M
2024-01-22 21.72 21.85 21.67 21.74 0.3M
2024-01-19 21.73 21.81 21.56 21.80 0.2M
2024-01-18 21.71 21.73 21.58 21.73 0.1M
2024-01-17 21.77 21.77 21.52 21.63 0.2M
2024-01-16 22.25 22.25 21.90 21.94 0.2M
2024-01-12 22.42 22.59 22.31 22.35 0.2M
2024-01-11 22.27 22.33 22.04 22.23 0.3M
2024-01-10 22.31 22.35 22.26 22.34 0.2M
2024-01-09 22.50 22.50 22.28 22.32 0.2M
2024-01-08 22.42 22.55 22.27 22.55 0.3M
2024-01-05 22.41 22.63 22.35 22.50 0.1M
2024-01-04 22.53 22.59 22.46 22.48 0.2M
2024-01-03 22.43 22.54 22.32 22.44 0.3M
2024-01-02 22.48 22.63 22.43 22.48 0.3M