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
2022-12-30 18.72 18.81 18.65 18.79 0.1M
2022-12-29 18.69 18.88 18.65 18.82 0.1M
2022-12-28 19.04 19.07 18.70 18.73 0.2M
2022-12-27 19.00 19.07 18.93 19.05 0.1M
2022-12-23 18.80 19.00 18.76 19.00 0.1M
2022-12-22 18.85 18.85 18.55 18.80 0.1M
2022-12-21 18.82 18.97 18.82 18.92 0.1M
2022-12-20 18.64 18.77 18.57 18.72 0.1M
2022-12-19 18.80 18.88 18.61 18.72 0.2M
2022-12-16 18.91 18.94 18.70 18.77 0.2M
2022-12-15 19.16 19.20 18.97 19.04 0.3M
2022-12-14 19.37 19.51 19.25 19.33 0.2M
2022-12-13 19.58 19.68 19.34 19.40 0.2M
2022-12-12 19.16 19.33 19.07 19.33 0.1M
2022-12-09 19.08 19.22 19.04 19.09 0.1M
2022-12-08 19.13 19.19 19.04 19.11 0.1M
2022-12-07 19.08 19.17 19.02 19.05 0.1M
2022-12-06 19.22 19.25 18.99 19.09 0.1M
2022-12-05 19.40 19.40 19.15 19.24 0.1M
2022-12-02 19.40 19.62 19.35 19.58 0.2M
2022-12-01 19.68 19.76 19.49 19.53 0.1M
2022-11-30 19.40 19.59 19.16 19.59 0.1M
2022-11-29 19.35 19.40 19.29 19.38 0.1M
2022-11-28 19.48 19.49 19.29 19.34 0.1M
2022-11-25 19.56 19.64 19.55 19.58 0.1M
2022-11-23 19.49 19.55 19.41 19.50 0.1M
2022-11-22 19.41 19.52 19.39 19.52 0.1M
2022-11-21 19.18 19.33 19.15 19.32 0.1M
2022-11-18 19.19 19.26 19.12 19.24 0.1M
2022-11-17 19.01 19.10 18.91 19.10 0.2M
2022-11-16 19.32 19.32 19.17 19.21 0.1M
2022-11-15 19.43 19.46 19.21 19.33 0.1M
2022-11-14 19.45 19.56 19.28 19.29 0.1M
2022-11-11 19.50 19.50 19.31 19.43 0.1M
2022-11-10 19.27 19.49 19.16 19.48 0.2M
2022-11-09 19.10 19.10 18.82 18.87 0.1M
2022-11-08 19.14 19.30 19.00 19.17 0.1M
2022-11-07 19.07 19.10 18.93 19.08 0.1M
2022-11-04 18.93 19.03 18.72 18.98 0.1M
2022-11-03 18.74 18.88 18.61 18.81 0.1M
2022-11-02 19.22 19.45 18.98 19.02 0.1M
2022-11-01 19.34 19.34 19.18 19.23 0.1M
2022-10-31 19.17 19.28 19.11 19.20 0.3M
2022-10-28 18.91 19.24 18.91 19.21 0.1M
2022-10-27 18.82 19.00 18.80 18.83 0.1M
2022-10-26 18.68 18.85 18.58 18.71 0.1M
2022-10-25 18.33 18.65 18.27 18.62 0.1M
2022-10-24 18.29 18.42 18.19 18.36 0.1M
2022-10-21 17.99 18.26 17.94 18.20 0.1M
2022-10-20 18.20 18.25 17.90 17.96 0.1M
2022-10-19 18.23 18.29 18.03 18.19 0.1M
2022-10-18 18.30 18.41 18.16 18.33 0.2M
2022-10-17 17.96 18.15 17.96 18.06 0.1M
2022-10-14 18.14 18.26 17.75 17.79 0.1M
2022-10-13 17.45 18.11 17.37 18.07 0.1M
2022-10-12 17.78 17.78 17.62 17.63 0.1M
2022-10-11 17.57 17.91 17.48 17.79 0.1M
2022-10-10 17.71 17.82 17.58 17.61 0.1M
2022-10-07 17.91 17.94 17.57 17.66 0.1M
2022-10-06 18.20 18.29 17.93 17.95 0.1M
2022-10-05 18.33 18.35 18.06 18.23 0.1M
2022-10-04 18.31 18.61 18.31 18.61 0.4M
2022-10-03 17.86 18.16 17.77 18.06 0.1M
2022-09-30 17.83 17.91 17.62 17.63 0.1M
2022-09-29 18.18 18.18 17.68 17.81 0.5M
2022-09-28 17.98 18.37 17.92 18.30 0.2M
2022-09-27 18.14 18.22 17.85 17.89 0.2M
2022-09-26 18.38 18.40 17.91 17.98 0.2M
2022-09-23 18.82 18.88 18.28 18.47 0.3M
2022-09-22 19.28 19.28 19.00 19.01 0.2M
2022-09-21 19.50 19.62 19.24 19.24 0.1M
2022-09-20 19.57 19.57 19.32 19.43 0.1M
2022-09-19 19.40 19.67 19.38 19.64 0.1M
2022-09-16 19.48 19.52 19.37 19.49 0.1M
2022-09-15 19.73 19.81 19.52 19.54 0.1M
2022-09-14 19.78 19.84 19.66 19.77 0.2M
2022-09-13 20.03 20.10 19.65 19.73 0.2M
2022-09-12 20.18 20.33 20.18 20.27 0.4M
2022-09-09 19.92 20.10 19.85 20.08 0.1M
2022-09-08 19.70 19.80 19.62 19.75 0.1M
2022-09-07 19.52 19.78 19.51 19.75 0.1M
2022-09-06 19.73 19.75 19.52 19.59 0.1M
2022-09-02 20.02 20.09 19.71 19.78 0.1M
2022-09-01 19.86 19.91 19.70 19.85 0.1M
2022-08-31 20.02 20.09 19.93 19.95 0.2M
2022-08-30 20.34 20.34 19.98 20.00 0.1M
2022-08-29 20.35 20.44 20.23 20.36 0.1M
2022-08-26 20.77 20.78 20.41 20.42 0.2M
2022-08-25 20.64 20.75 20.57 20.75 0.1M
2022-08-24 20.59 20.60 20.50 20.59 0.2M
2022-08-23 20.56 20.63 20.51 20.56 0.5M
2022-08-22 20.76 20.76 20.48 20.51 0.1M
2022-08-19 20.90 20.93 20.81 20.86 0.2M
2022-08-18 21.00 21.00 20.87 20.97 0.1M
2022-08-17 20.98 21.03 20.86 20.96 0.1M
2022-08-16 20.92 21.10 20.90 21.08 0.1M
2022-08-15 20.76 20.94 20.67 20.92 0.1M
2022-08-12 20.78 20.88 20.71 20.88 0.1M
2022-08-11 20.66 20.80 20.65 20.71 0.2M
2022-08-10 20.54 20.59 20.50 20.52 0.2M
2022-08-09 20.46 20.48 20.38 20.42 0.1M
2022-08-08 20.31 20.47 20.30 20.42 0.1M
2022-08-05 20.06 20.21 20.05 20.21 0.1M
2022-08-04 20.36 20.39 20.16 20.17 0.2M
2022-08-03 20.47 20.47 20.29 20.39 0.1M
2022-08-02 20.57 20.61 20.43 20.46 0.1M
2022-08-01 20.55 20.66 20.45 20.62 0.1M
2022-07-29 20.50 20.63 20.44 20.56 0.2M
2022-07-28 20.28 20.49 20.21 20.48 0.7M
2022-07-27 20.03 20.24 19.95 20.22 0.3M
2022-07-26 19.90 20.05 19.90 20.02 0.3M
2022-07-25 19.72 19.88 19.65 19.87 0.1M
2022-07-22 19.68 19.73 19.50 19.64 0.3M
2022-07-21 19.52 19.63 19.37 19.63 0.1M
2022-07-20 19.63 19.74 19.55 19.66 0.2M
2022-07-19 19.50 19.72 19.50 19.69 0.1M
2022-07-18 19.55 19.61 19.38 19.43 0.2M
2022-07-15 19.38 19.48 19.24 19.48 0.1M
2022-07-14 19.09 19.23 18.96 19.22 0.1M
2022-07-13 19.25 19.43 19.18 19.33 0.5M
2022-07-12 19.30 19.47 19.26 19.34 0.1M
2022-07-11 19.36 19.43 19.26 19.32 0.1M
2022-07-08 19.47 19.49 19.32 19.38 0.1M
2022-07-07 19.38 19.53 19.33 19.47 0.1M
2022-07-06 19.38 19.49 19.09 19.29 0.1M
2022-07-05 19.60 19.60 19.16 19.49 0.3M
2022-07-01 19.51 19.79 19.36 19.78 0.1M
2022-06-30 19.37 19.60 19.30 19.45 0.2M
2022-06-29 19.74 19.74 19.46 19.55 0.1M
2022-06-28 19.90 20.05 19.63 19.70 0.2M
2022-06-27 19.56 19.79 19.54 19.77 2.2M
2022-06-24 19.22 19.57 19.22 19.48 0.1M
2022-06-23 19.06 19.16 18.90 19.12 0.2M
2022-06-22 18.89 19.05 18.77 18.97 0.1M
2022-06-21 18.76 19.10 18.76 19.02 0.3M
2022-06-17 18.66 18.83 18.38 18.56 0.2M
2022-06-16 18.98 18.98 18.55 18.61 0.7M
2022-06-15 19.31 19.45 19.02 19.21 0.1M
2022-06-14 19.55 19.61 19.05 19.19 0.2M
2022-06-13 20.09 20.11 19.41 19.49 0.4M
2022-06-10 20.43 20.52 20.27 20.41 0.3M
2022-06-09 20.89 20.95 20.60 20.61 0.2M
2022-06-08 21.12 21.12 20.86 20.90 0.2M
2022-06-07 20.92 21.16 20.87 21.15 0.3M
2022-06-06 21.05 21.12 20.97 21.01 0.1M
2022-06-03 21.01 21.04 20.93 20.96 0.1M
2022-06-02 21.11 21.21 20.84 21.18 0.2M
2022-06-01 21.20 21.20 20.83 21.08 0.4M
2022-05-31 21.16 21.23 21.02 21.10 0.4M
2022-05-27 20.92 21.21 20.92 21.19 0.1M
2022-05-26 20.91 21.06 20.91 20.92 0.1M
2022-05-25 20.61 20.88 20.61 20.81 0.2M
2022-05-24 20.32 20.62 20.15 20.61 0.1M
2022-05-23 20.20 20.43 20.19 20.32 0.1M
2022-05-20 20.16 20.21 19.82 20.05 0.1M
2022-05-19 20.15 20.21 19.97 20.07 0.1M
2022-05-18 20.66 20.66 20.18 20.28 0.1M
2022-05-17 20.60 20.71 20.41 20.69 0.1M
2022-05-16 20.36 20.55 20.30 20.44 0.1M
2022-05-13 20.11 20.36 20.11 20.28 0.2M
2022-05-12 19.91 20.03 19.80 20.03 0.2M
2022-05-11 19.99 20.29 19.88 19.89 0.1M
2022-05-10 20.28 20.41 19.74 19.94 0.4M
2022-05-09 20.26 20.35 20.09 20.18 0.2M
2022-05-06 20.41 20.49 20.25 20.41 0.3M
2022-05-05 20.71 20.71 20.31 20.49 0.1M
2022-05-04 20.39 20.82 20.32 20.79 0.2M
2022-05-03 20.16 20.49 20.16 20.44 0.1M
2022-05-02 20.34 20.40 19.84 20.13 0.4M
2022-04-29 20.79 20.82 20.25 20.28 0.1M
2022-04-28 20.75 20.83 20.57 20.79 0.1M
2022-04-27 20.68 20.82 20.59 20.66 0.1M
2022-04-26 20.92 21.01 20.65 20.68 0.1M
2022-04-25 21.04 21.06 20.56 20.99 0.2M
2022-04-22 21.58 21.58 21.14 21.17 0.2M
2022-04-21 21.73 21.84 21.58 21.62 0.2M
2022-04-20 21.54 21.77 21.54 21.67 0.2M
2022-04-19 21.41 21.51 21.41 21.49 0.1M
2022-04-18 21.46 21.55 21.36 21.41 0.3M
2022-04-14 21.39 21.55 21.39 21.46 0.1M
2022-04-13 21.33 21.41 21.24 21.40 0.1M
2022-04-12 21.35 21.47 21.22 21.26 0.2M
2022-04-11 21.29 21.40 21.24 21.27 0.2M
2022-04-08 21.22 21.37 21.20 21.31 0.1M
2022-04-07 21.30 21.30 21.07 21.23 0.1M
2022-04-06 21.08 21.29 21.08 21.24 0.1M
2022-04-05 21.23 21.39 21.09 21.13 0.1M
2022-04-04 21.38 21.38 21.17 21.31 0.1M
2022-04-01 21.17 21.35 21.08 21.35 0.1M
2022-03-31 21.21 21.26 21.08 21.11 0.2M
2022-03-30 21.29 21.33 21.18 21.25 0.2M
2022-03-29 21.11 21.29 21.09 21.28 0.2M
2022-03-28 21.04 21.10 20.88 21.03 0.1M
2022-03-25 20.85 21.09 20.84 21.09 0.1M
2022-03-24 20.64 20.79 20.62 20.78 0.1M
2022-03-23 20.68 20.74 20.60 20.60 0.1M
2022-03-22 20.67 20.75 20.55 20.66 0.4M
2022-03-21 20.60 20.75 20.57 20.58 0.1M
2022-03-18 20.50 20.58 20.41 20.57 0.1M
2022-03-17 20.38 20.60 20.35 20.53 0.2M
2022-03-16 20.37 20.41 20.12 20.36 0.1M
2022-03-15 20.17 20.30 20.15 20.28 0.3M
2022-03-14 20.36 20.46 20.11 20.18 0.2M
2022-03-11 20.56 20.64 20.34 20.34 0.1M
2022-03-10 20.47 20.55 20.33 20.52 0.2M
2022-03-09 20.73 20.76 20.53 20.54 0.1M
2022-03-08 20.59 20.82 20.57 20.57 0.1M
2022-03-07 20.70 20.80 20.52 20.58 0.2M
2022-03-04 20.57 20.73 20.50 20.73 0.1M
2022-03-03 20.57 20.73 20.50 20.69 0.2M
2022-03-02 20.39 20.66 20.34 20.60 0.1M
2022-03-01 20.39 20.45 20.12 20.29 0.1M
2022-02-28 20.22 20.38 20.17 20.37 0.2M
2022-02-25 19.90 20.43 19.90 20.42 0.2M
2022-02-24 19.76 19.87 19.53 19.84 0.3M
2022-02-23 20.23 20.27 20.00 20.04 0.1M
2022-02-22 20.31 20.35 20.02 20.15 0.2M
2022-02-18 20.39 20.53 20.27 20.36 0.1M
2022-02-17 20.48 20.49 20.34 20.45 0.1M
2022-02-16 20.47 20.60 20.41 20.52 0.2M
2022-02-15 20.43 20.53 20.38 20.46 0.1M
2022-02-14 20.57 20.60 20.24 20.40 0.2M
2022-02-11 20.43 20.64 20.41 20.56 0.2M
2022-02-10 20.53 20.67 20.31 20.39 0.2M
2022-02-09 20.59 20.63 20.55 20.61 0.2M
2022-02-08 20.47 20.52 20.40 20.50 0.4M
2022-02-07 20.36 20.51 20.30 20.45 0.2M
2022-02-04 20.48 20.50 20.22 20.34 0.2M
2022-02-03 20.59 20.66 20.47 20.48 0.1M
2022-02-02 20.70 20.80 20.63 20.75 0.2M
2022-02-01 20.66 20.74 20.53 20.70 0.2M
2022-01-31 20.55 20.65 20.46 20.65 0.1M
2022-01-28 20.35 20.58 20.20 20.58 0.2M
2022-01-27 20.51 20.71 20.30 20.37 0.2M
2022-01-26 20.72 20.78 20.27 20.38 0.4M
2022-01-25 20.48 20.70 20.27 20.57 0.4M
2022-01-24 20.49 20.66 20.16 20.62 0.6M
2022-01-21 20.74 20.91 20.63 20.64 0.5M
2022-01-20 21.03 21.11 20.75 20.78 0.1M
2022-01-19 21.17 21.19 20.98 21.01 0.2M
2022-01-18 21.27 21.28 21.06 21.15 0.2M
2022-01-14 21.20 21.32 21.14 21.30 0.2M
2022-01-13 21.21 21.40 21.20 21.21 0.2M
2022-01-12 21.19 21.26 21.15 21.24 0.3M
2022-01-11 21.10 21.21 21.00 21.18 0.2M
2022-01-10 21.13 21.17 21.01 21.09 0.3M
2022-01-07 21.03 21.18 21.00 21.13 0.3M
2022-01-06 20.98 21.08 20.95 20.99 0.1M
2022-01-05 21.09 21.25 20.93 20.93 0.6M
2022-01-04 20.99 21.14 20.99 21.05 0.2M
2022-01-03 20.83 20.94 20.73 20.92 0.3M