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
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