Global X SuperDividend™ U.S. ETF

DIV
🏛️ usa →
17.69
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
2021-12-31 20.78 20.89 20.75 20.82 0.1M
2021-12-30 20.80 20.89 20.75 20.80 0.1M
2021-12-29 20.84 20.91 20.84 20.88 0.1M
2021-12-28 20.80 20.92 20.79 20.84 0.1M
2021-12-27 20.67 20.83 20.60 20.81 0.2M
2021-12-23 20.64 20.72 20.64 20.66 0.3M
2021-12-22 20.51 20.62 20.43 20.61 0.1M
2021-12-21 20.46 20.57 20.46 20.52 0.1M
2021-12-20 20.33 20.44 20.18 20.41 0.2M
2021-12-17 20.42 20.56 20.41 20.42 0.2M
2021-12-16 20.44 20.63 20.40 20.54 0.3M
2021-12-15 20.14 20.37 20.13 20.35 0.1M
2021-12-14 20.14 20.22 20.10 20.12 0.2M
2021-12-13 20.13 20.21 20.08 20.15 0.1M
2021-12-10 20.16 20.18 20.08 20.16 0.1M
2021-12-09 20.19 20.19 20.07 20.07 0.1M
2021-12-08 20.22 20.28 20.16 20.22 0.1M
2021-12-07 20.23 20.32 20.15 20.18 0.1M
2021-12-06 19.99 20.23 19.99 20.11 0.2M
2021-12-03 19.92 19.98 19.81 19.94 0.6M
2021-12-02 19.77 20.07 19.74 19.98 0.2M
2021-12-01 20.02 20.19 19.66 19.67 0.3M
2021-11-30 20.14 20.19 19.85 19.88 0.3M
2021-11-29 20.49 20.49 20.24 20.26 0.2M
2021-11-26 20.34 20.40 20.21 20.34 0.3M
2021-11-24 20.57 20.64 20.55 20.62 0.1M
2021-11-23 20.52 20.63 20.52 20.60 0.1M
2021-11-22 20.43 20.63 20.38 20.51 0.1M
2021-11-19 20.53 20.53 20.37 20.39 0.2M
2021-11-18 20.65 20.65 20.47 20.54 0.1M
2021-11-17 20.64 20.65 20.55 20.62 0.1M
2021-11-16 20.79 20.79 20.66 20.66 0.1M
2021-11-15 20.69 20.80 20.67 20.78 0.2M
2021-11-12 20.62 20.66 20.59 20.61 0.1M
2021-11-11 20.52 20.60 20.51 20.59 0.1M
2021-11-10 20.49 20.60 20.46 20.49 0.2M
2021-11-09 20.51 20.58 20.47 20.53 0.1M
2021-11-08 20.52 20.55 20.46 20.51 0.2M
2021-11-05 20.35 20.54 20.35 20.49 0.2M
2021-11-04 20.44 20.50 20.21 20.29 0.1M
2021-11-03 20.23 20.48 20.23 20.44 0.2M
2021-11-02 20.36 20.37 20.23 20.35 0.1M
2021-11-01 20.17 20.37 20.17 20.34 0.2M
2021-10-29 20.23 20.29 20.08 20.15 0.1M
2021-10-28 20.14 20.27 20.14 20.25 0.1M
2021-10-27 20.36 20.42 20.14 20.15 0.1M
2021-10-26 20.45 20.48 20.36 20.36 0.1M
2021-10-25 20.33 20.45 20.30 20.43 0.1M
2021-10-22 20.31 20.38 20.26 20.33 0.1M
2021-10-21 20.34 20.36 20.20 20.27 0.2M
2021-10-20 20.19 20.38 20.17 20.34 0.1M
2021-10-19 20.18 20.23 20.12 20.19 0.1M
2021-10-18 20.15 20.21 20.07 20.14 0.1M
2021-10-15 20.30 20.36 20.17 20.17 0.1M
2021-10-14 20.10 20.25 20.08 20.24 0.2M
2021-10-13 19.94 20.03 19.82 20.03 0.1M
2021-10-12 19.90 19.98 19.82 19.96 0.4M
2021-10-11 19.88 19.99 19.84 19.84 0.2M
2021-10-08 19.84 19.91 19.81 19.81 0.2M
2021-10-07 19.85 19.95 19.81 19.82 0.1M
2021-10-06 19.60 19.80 19.49 19.80 0.1M
2021-10-05 19.73 19.78 19.65 19.69 0.2M
2021-10-04 19.63 19.81 19.63 19.77 0.3M
2021-10-01 19.51 19.70 19.38 19.62 0.1M
2021-09-30 19.77 19.77 19.42 19.43 0.2M
2021-09-29 19.57 19.80 19.57 19.72 0.1M
2021-09-28 19.62 19.71 19.53 19.55 0.2M
2021-09-27 19.56 19.80 19.56 19.68 0.1M
2021-09-24 19.52 19.60 19.52 19.52 0.1M
2021-09-23 19.46 19.63 19.46 19.55 0.2M
2021-09-22 19.41 19.53 19.39 19.41 0.2M
2021-09-21 19.36 19.45 19.27 19.28 0.1M
2021-09-20 19.27 19.39 19.15 19.31 0.5M
2021-09-17 19.62 19.62 19.50 19.52 0.1M
2021-09-16 19.69 19.72 19.53 19.62 0.1M
2021-09-15 19.55 19.73 19.55 19.70 0.1M
2021-09-14 19.72 19.74 19.47 19.52 0.1M
2021-09-13 19.71 19.75 19.60 19.63 0.1M
2021-09-10 19.87 19.88 19.63 19.63 0.1M
2021-09-09 19.94 19.96 19.80 19.81 0.2M
2021-09-08 19.93 20.02 19.91 19.99 0.2M
2021-09-07 20.15 20.15 19.92 19.92 0.2M
2021-09-03 20.18 20.20 20.12 20.13 0.1M
2021-09-02 20.17 20.30 20.17 20.30 0.3M
2021-09-01 20.05 20.16 19.97 20.12 0.2M
2021-08-31 19.98 20.08 19.97 20.04 0.1M
2021-08-30 19.99 20.05 19.95 19.97 0.2M
2021-08-27 19.82 20.01 19.82 19.99 0.1M
2021-08-26 19.86 19.86 19.75 19.75 0.2M
2021-08-25 19.84 19.94 19.80 19.86 0.2M
2021-08-24 19.89 19.93 19.80 19.85 0.1M
2021-08-23 19.88 19.93 19.85 19.85 0.2M
2021-08-20 19.66 19.88 19.62 19.81 0.1M
2021-08-19 19.73 19.81 19.59 19.68 0.2M
2021-08-18 20.02 20.04 19.79 19.81 0.1M
2021-08-17 19.98 20.06 19.90 20.05 0.2M
2021-08-16 19.99 20.07 19.93 20.01 0.1M
2021-08-13 19.98 20.04 19.95 20.02 0.1M
2021-08-12 19.97 19.97 19.88 19.95 0.2M
2021-08-11 19.91 19.99 19.87 19.95 0.1M
2021-08-10 19.74 19.89 19.73 19.86 0.2M
2021-08-09 19.69 19.77 19.65 19.75 0.1M
2021-08-06 19.66 19.77 19.65 19.71 0.1M
2021-08-05 19.55 19.65 19.55 19.62 0.1M
2021-08-04 19.71 19.73 19.47 19.50 0.2M
2021-08-03 19.79 19.87 19.66 19.86 0.3M
2021-08-02 19.90 20.00 19.73 19.74 0.1M
2021-07-30 19.91 20.02 19.81 19.82 0.2M
2021-07-29 19.95 20.02 19.92 19.95 0.3M
2021-07-28 19.84 19.97 19.78 19.88 0.1M
2021-07-27 19.78 19.85 19.65 19.83 0.1M
2021-07-26 19.68 19.82 19.68 19.81 0.1M
2021-07-23 19.61 19.69 19.55 19.67 0.2M
2021-07-22 19.68 19.68 19.52 19.55 0.1M
2021-07-21 19.75 19.80 19.65 19.66 0.1M
2021-07-20 19.40 19.70 19.39 19.64 0.1M
2021-07-19 19.51 19.52 19.21 19.35 0.3M
2021-07-16 19.85 19.87 19.63 19.66 0.3M
2021-07-15 19.71 19.79 19.68 19.77 0.2M
2021-07-14 19.84 19.84 19.72 19.77 0.1M
2021-07-13 19.97 19.98 19.72 19.73 0.3M
2021-07-12 19.94 20.00 19.87 19.98 0.2M
2021-07-09 19.83 19.96 19.76 19.95 0.2M
2021-07-08 19.64 19.79 19.57 19.71 0.2M
2021-07-07 19.89 19.91 19.76 19.85 0.2M
2021-07-06 20.03 20.05 19.72 19.89 0.3M
2021-07-02 20.11 20.11 20.01 20.07 0.1M
2021-07-01 20.06 20.17 19.98 20.10 0.2M
2021-06-30 19.93 20.07 19.92 19.98 0.3M
2021-06-29 20.06 20.06 19.87 19.89 0.3M
2021-06-28 20.22 20.22 19.97 20.02 0.3M
2021-06-25 20.10 20.19 20.08 20.18 0.1M
2021-06-24 20.08 20.10 20.01 20.08 0.2M
2021-06-23 20.13 20.13 20.05 20.05 0.2M
2021-06-22 20.16 20.16 20.04 20.10 0.2M
2021-06-21 19.90 20.16 19.90 20.12 0.2M
2021-06-18 20.09 20.09 19.80 19.80 0.4M
2021-06-17 20.40 20.42 20.05 20.17 0.2M
2021-06-16 20.54 20.59 20.37 20.40 0.1M
2021-06-15 20.57 20.60 20.47 20.52 0.2M
2021-06-14 20.55 20.57 20.45 20.54 0.2M
2021-06-11 20.58 20.60 20.50 20.57 0.2M
2021-06-10 20.57 20.57 20.46 20.56 0.2M
2021-06-09 20.50 20.57 20.46 20.50 0.2M
2021-06-08 20.42 20.50 20.39 20.49 0.4M
2021-06-07 20.38 20.45 20.35 20.41 0.2M
2021-06-04 20.36 20.40 20.30 20.34 0.1M
2021-06-03 20.37 20.38 20.24 20.30 0.1M
2021-06-02 20.30 20.50 20.25 20.49 0.2M
2021-06-01 20.23 20.27 20.11 20.24 0.2M
2021-05-28 20.10 20.17 20.07 20.10 0.2M
2021-05-27 20.12 20.18 20.05 20.05 0.1M
2021-05-26 19.99 20.08 19.94 20.05 0.2M
2021-05-25 20.17 20.18 19.95 19.98 0.2M
2021-05-24 20.23 20.24 20.15 20.16 0.1M
2021-05-21 20.15 20.27 20.08 20.16 0.2M
2021-05-20 20.00 20.17 19.97 20.11 0.2M
2021-05-19 20.00 20.03 19.83 20.01 0.2M
2021-05-18 20.20 20.24 20.15 20.17 0.2M
2021-05-17 20.12 20.26 20.12 20.22 0.2M
2021-05-14 20.07 20.19 20.05 20.14 0.3M
2021-05-13 19.72 20.08 19.62 20.00 0.2M
2021-05-12 20.02 20.09 19.70 19.73 0.3M
2021-05-11 20.11 20.11 19.95 20.02 0.3M
2021-05-10 20.24 20.38 20.21 20.26 0.3M
2021-05-07 20.09 20.14 20.01 20.13 0.1M
2021-05-06 19.85 20.06 19.82 20.06 0.2M
2021-05-05 19.90 19.94 19.78 19.81 0.4M
2021-05-04 19.89 19.96 19.85 19.93 0.4M
2021-05-03 19.83 19.95 19.77 19.92 0.2M
2021-04-30 19.76 19.79 19.71 19.74 0.2M
2021-04-29 19.79 19.86 19.71 19.76 0.3M
2021-04-28 19.76 19.80 19.69 19.71 0.2M
2021-04-27 19.70 19.75 19.70 19.74 0.3M
2021-04-26 19.75 19.78 19.66 19.69 0.2M
2021-04-23 19.61 19.74 19.59 19.70 0.2M
2021-04-22 19.74 19.74 19.58 19.58 0.2M
2021-04-21 19.56 19.74 19.56 19.71 0.2M
2021-04-20 19.57 19.62 19.51 19.55 0.4M
2021-04-19 19.69 19.69 19.58 19.62 0.2M
2021-04-16 19.65 19.70 19.60 19.69 0.2M
2021-04-15 19.50 19.57 19.47 19.57 0.1M
2021-04-14 19.43 19.53 19.42 19.45 0.2M
2021-04-13 19.49 19.49 19.39 19.45 0.2M
2021-04-12 19.43 19.47 19.40 19.42 0.2M
2021-04-09 19.44 19.49 19.32 19.38 0.2M
2021-04-08 19.41 19.46 19.34 19.42 0.1M
2021-04-07 19.47 19.52 19.37 19.40 0.2M
2021-04-06 19.48 19.51 19.45 19.50 0.2M
2021-04-05 19.49 19.50 19.37 19.48 0.3M
2021-04-01 19.38 19.47 19.27 19.47 0.2M
2021-03-31 19.40 19.42 19.33 19.38 0.2M
2021-03-30 19.39 19.42 19.30 19.38 0.2M
2021-03-29 19.33 19.54 19.29 19.41 0.2M
2021-03-26 19.17 19.43 19.16 19.43 0.2M
2021-03-25 18.81 19.12 18.65 19.09 0.2M
2021-03-24 18.97 19.08 18.84 18.86 0.2M
2021-03-23 19.04 19.12 18.85 18.87 0.2M
2021-03-22 19.11 19.15 19.01 19.12 0.2M
2021-03-19 19.05 19.21 19.04 19.13 0.2M
2021-03-18 19.22 19.25 19.02 19.03 0.2M
2021-03-17 19.23 19.25 19.08 19.25 0.3M
2021-03-16 19.32 19.32 19.20 19.22 0.2M
2021-03-15 19.29 19.39 19.23 19.33 0.3M
2021-03-12 19.15 19.28 19.11 19.28 0.2M
2021-03-11 19.15 19.17 19.05 19.12 0.3M
2021-03-10 18.84 19.15 18.82 19.13 0.2M
2021-03-09 18.91 18.97 18.80 18.81 0.2M
2021-03-08 18.63 18.93 18.55 18.86 0.3M
2021-03-05 18.31 18.55 18.19 18.54 0.5M
2021-03-04 18.34 18.45 18.03 18.16 0.3M
2021-03-03 18.25 18.43 18.22 18.31 0.2M
2021-03-02 18.45 18.45 18.33 18.36 0.3M
2021-03-01 18.39 18.52 18.36 18.36 0.5M
2021-02-26 18.57 18.57 18.23 18.24 0.3M
2021-02-25 18.85 18.97 18.53 18.57 0.4M
2021-02-24 18.68 18.88 18.66 18.86 0.5M
2021-02-23 18.66 18.72 18.39 18.65 0.3M
2021-02-22 18.54 18.70 18.52 18.60 0.3M
2021-02-19 18.52 18.61 18.50 18.56 0.2M
2021-02-18 18.62 18.62 18.45 18.49 0.3M
2021-02-17 18.68 18.68 18.50 18.66 0.3M
2021-02-16 18.70 18.72 18.56 18.65 0.3M
2021-02-12 18.42 18.57 18.42 18.56 0.3M
2021-02-11 18.52 18.57 18.28 18.46 0.4M
2021-02-10 18.38 18.49 18.34 18.49 0.3M
2021-02-09 18.25 18.33 18.20 18.33 0.4M
2021-02-08 18.12 18.27 18.08 18.26 0.3M
2021-02-05 17.93 18.07 17.93 18.02 0.2M
2021-02-04 17.75 17.85 17.67 17.83 0.2M
2021-02-03 17.68 17.73 17.51 17.69 0.4M
2021-02-02 17.93 17.95 17.67 17.73 0.3M
2021-02-01 17.87 17.91 17.65 17.84 0.2M
2021-01-29 17.87 17.96 17.64 17.77 0.4M
2021-01-28 18.08 18.16 17.81 17.87 0.2M
2021-01-27 17.99 18.45 17.95 18.08 0.3M
2021-01-26 18.09 18.18 17.93 18.11 0.4M
2021-01-25 17.79 18.30 17.73 18.02 0.2M
2021-01-22 17.62 17.80 17.53 17.80 0.2M
2021-01-21 17.90 17.90 17.65 17.76 0.2M
2021-01-20 17.89 17.92 17.81 17.92 0.2M
2021-01-19 17.76 17.88 17.75 17.83 0.2M
2021-01-15 17.69 17.73 17.51 17.70 0.2M
2021-01-14 17.61 17.80 17.58 17.76 0.4M
2021-01-13 17.47 17.63 17.45 17.56 0.1M
2021-01-12 17.33 17.47 17.28 17.47 0.2M
2021-01-11 17.22 17.35 17.22 17.30 0.2M
2021-01-08 17.42 17.42 17.12 17.31 0.4M
2021-01-07 17.44 17.46 17.32 17.35 0.4M
2021-01-06 17.09 17.49 17.08 17.35 0.5M
2021-01-05 16.85 17.11 16.85 16.96 0.2M
2021-01-04 16.96 17.02 16.70 16.85 0.4M