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
2023-12-29 17.30 17.30 17.16 17.18 0.1M
2023-12-28 17.31 17.37 17.27 17.31 0.1M
2023-12-27 17.40 17.47 17.38 17.43 0.2M
2023-12-26 17.33 17.46 17.33 17.42 0.2M
2023-12-22 17.33 17.48 17.31 17.33 0.2M
2023-12-21 17.20 17.32 17.17 17.32 0.2M
2023-12-20 17.26 17.36 17.08 17.11 0.2M
2023-12-19 17.15 17.25 17.10 17.25 0.3M
2023-12-18 17.17 17.17 17.08 17.09 0.2M
2023-12-15 17.22 17.23 17.06 17.14 0.1M
2023-12-14 17.10 17.31 17.10 17.25 0.3M
2023-12-13 16.59 16.96 16.51 16.95 0.2M
2023-12-12 16.60 16.61 16.52 16.57 0.1M
2023-12-11 16.62 16.65 16.57 16.63 0.2M
2023-12-08 16.54 16.65 16.52 16.60 0.1M
2023-12-07 16.43 16.54 16.40 16.53 0.1M
2023-12-06 16.51 16.60 16.40 16.40 0.1M
2023-12-05 16.64 16.64 16.51 16.52 0.1M
2023-12-04 16.70 16.84 16.65 16.76 0.1M
2023-12-01 16.48 16.77 16.44 16.77 0.2M
2023-11-30 16.46 16.54 16.43 16.52 0.2M
2023-11-29 16.38 16.48 16.38 16.42 0.1M
2023-11-28 16.34 16.39 16.26 16.34 0.1M
2023-11-27 16.29 16.35 16.25 16.31 1.9M
2023-11-24 16.27 16.37 16.27 16.34 0.0M
2023-11-22 16.26 16.31 16.22 16.28 0.1M
2023-11-21 16.32 16.32 16.21 16.25 0.1M
2023-11-20 16.29 16.35 16.21 16.31 0.1M
2023-11-17 16.28 16.34 16.25 16.32 0.1M
2023-11-16 16.31 16.35 16.15 16.19 0.2M
2023-11-15 16.24 16.40 16.20 16.35 0.1M
2023-11-14 15.93 16.25 15.93 16.20 0.2M
2023-11-13 15.74 15.83 15.69 15.76 0.1M
2023-11-10 15.81 15.81 15.70 15.77 0.1M
2023-11-09 15.87 15.89 15.72 15.72 0.1M
2023-11-08 15.91 15.91 15.77 15.84 0.1M
2023-11-07 16.03 16.03 15.89 15.95 0.1M
2023-11-06 16.20 16.22 16.04 16.06 0.1M
2023-11-03 16.09 16.28 16.09 16.19 0.1M
2023-11-02 15.80 16.12 15.80 16.10 0.2M
2023-11-01 15.67 15.76 15.57 15.74 0.1M
2023-10-31 15.57 15.64 15.47 15.64 0.3M
2023-10-30 15.47 15.60 15.44 15.54 0.4M
2023-10-27 15.61 15.63 15.37 15.43 0.1M
2023-10-26 15.62 15.69 15.57 15.62 0.2M
2023-10-25 15.70 15.72 15.60 15.62 2.5M
2023-10-24 15.65 15.79 15.65 15.73 0.2M
2023-10-23 15.70 15.74 15.58 15.58 0.1M
2023-10-20 15.89 15.93 15.74 15.76 0.2M
2023-10-19 15.99 16.08 15.84 15.87 0.1M
2023-10-18 16.12 16.13 15.98 15.99 0.1M
2023-10-17 16.00 16.23 16.00 16.16 0.1M
2023-10-16 15.92 16.08 15.91 16.03 0.4M
2023-10-13 15.97 15.97 15.85 15.88 0.2M
2023-10-12 16.02 16.02 15.77 15.87 0.1M
2023-10-11 16.03 16.10 15.96 16.02 0.2M
2023-10-10 15.92 16.08 15.92 16.00 0.1M
2023-10-09 15.69 15.94 15.66 15.92 0.1M
2023-10-06 15.54 15.74 15.40 15.68 0.3M
2023-10-05 15.49 15.55 15.41 15.55 0.1M
2023-10-04 15.56 15.56 15.32 15.50 0.2M
2023-10-03 15.81 15.81 15.60 15.67 0.2M
2023-10-02 16.20 16.20 15.81 15.87 0.2M
2023-09-29 16.30 16.33 16.17 16.20 0.1M
2023-09-28 16.12 16.29 16.12 16.25 0.1M
2023-09-27 16.17 16.20 16.05 16.12 0.1M
2023-09-26 16.24 16.29 16.09 16.09 0.1M
2023-09-25 16.24 16.35 16.22 16.34 0.1M
2023-09-22 16.42 16.44 16.27 16.27 0.1M
2023-09-21 16.52 16.54 16.37 16.38 0.1M
2023-09-20 16.61 16.73 16.57 16.58 0.1M
2023-09-19 16.62 16.67 16.56 16.60 0.1M
2023-09-18 16.65 16.65 16.55 16.62 0.1M
2023-09-15 16.74 16.76 16.59 16.64 0.1M
2023-09-14 16.64 16.80 16.64 16.80 0.1M
2023-09-13 16.63 16.65 16.50 16.54 0.1M
2023-09-12 16.57 16.69 16.57 16.61 0.1M
2023-09-11 16.58 16.66 16.55 16.57 0.2M
2023-09-08 16.52 16.58 16.51 16.55 0.1M
2023-09-07 16.50 16.59 16.48 16.51 0.1M
2023-09-06 16.62 16.62 16.43 16.52 0.1M
2023-09-05 16.89 16.89 16.71 16.71 0.1M
2023-09-01 16.94 17.03 16.87 16.89 0.1M
2023-08-31 16.95 17.02 16.90 16.90 0.5M
2023-08-30 16.89 16.95 16.86 16.95 0.6M
2023-08-29 16.76 16.87 16.74 16.86 0.1M
2023-08-28 16.67 16.81 16.67 16.76 0.1M
2023-08-25 16.62 16.69 16.54 16.61 0.1M
2023-08-24 16.63 16.75 16.57 16.58 0.1M
2023-08-23 16.55 16.64 16.51 16.64 0.1M
2023-08-22 16.66 16.68 16.52 16.54 0.1M
2023-08-21 16.69 16.72 16.54 16.62 0.1M
2023-08-18 16.56 16.72 16.55 16.69 0.1M
2023-08-17 16.72 16.78 16.63 16.63 0.1M
2023-08-16 16.76 16.81 16.66 16.68 0.2M
2023-08-15 16.92 16.92 16.75 16.77 0.1M
2023-08-14 17.11 17.11 16.97 16.99 0.1M
2023-08-11 17.04 17.15 17.04 17.14 0.1M
2023-08-10 17.05 17.19 17.03 17.03 0.1M
2023-08-09 17.00 17.11 16.97 17.02 0.1M
2023-08-08 16.93 17.00 16.80 17.00 0.1M
2023-08-07 16.98 17.05 16.96 17.03 0.1M
2023-08-04 17.04 17.15 16.95 16.98 0.1M
2023-08-03 17.09 17.14 16.98 17.05 0.1M
2023-08-02 17.25 17.25 17.12 17.24 0.1M
2023-08-01 17.33 17.39 17.26 17.31 0.1M
2023-07-31 17.35 17.40 17.31 17.39 0.1M
2023-07-28 17.27 17.35 17.25 17.31 0.1M
2023-07-27 17.39 17.44 17.17 17.20 0.1M
2023-07-26 17.19 17.35 17.19 17.31 0.1M
2023-07-25 17.16 17.25 17.10 17.19 0.1M
2023-07-24 17.06 17.22 17.06 17.18 0.1M
2023-07-21 17.15 17.16 17.01 17.05 0.1M
2023-07-20 17.09 17.11 17.04 17.09 0.2M
2023-07-19 17.01 17.13 17.01 17.09 0.1M
2023-07-18 16.81 17.03 16.81 16.93 0.1M
2023-07-17 16.86 16.86 16.75 16.83 0.2M
2023-07-14 17.02 17.02 16.78 16.87 0.1M
2023-07-13 16.97 17.03 16.93 17.00 0.2M
2023-07-12 17.00 17.02 16.91 16.94 0.2M
2023-07-11 16.69 16.88 16.66 16.88 0.3M
2023-07-10 16.56 16.70 16.56 16.64 0.1M
2023-07-07 16.49 16.68 16.49 16.56 0.1M
2023-07-06 16.54 16.54 16.34 16.49 0.1M
2023-07-05 16.78 16.84 16.68 16.74 0.1M
2023-07-03 16.74 16.84 16.70 16.83 0.1M
2023-06-30 16.73 16.75 16.67 16.70 0.1M
2023-06-29 16.53 16.68 16.50 16.67 0.1M
2023-06-28 16.54 16.54 16.38 16.50 0.2M
2023-06-27 16.46 16.54 16.37 16.52 0.1M
2023-06-26 16.29 16.51 16.29 16.46 0.1M
2023-06-23 16.36 16.44 16.23 16.26 0.1M
2023-06-22 16.58 16.58 16.41 16.43 0.5M
2023-06-21 16.67 16.73 16.54 16.65 0.2M
2023-06-20 16.83 16.83 16.66 16.66 0.2M
2023-06-16 16.92 16.94 16.84 16.88 0.6M
2023-06-15 16.75 16.91 16.75 16.91 0.4M
2023-06-14 16.89 16.92 16.70 16.77 0.2M
2023-06-13 16.79 16.90 16.72 16.84 0.1M
2023-06-12 16.71 16.75 16.64 16.75 0.1M
2023-06-09 16.85 16.85 16.71 16.73 0.1M
2023-06-08 16.92 16.92 16.74 16.86 0.1M
2023-06-07 16.64 16.93 16.60 16.91 0.1M
2023-06-06 16.39 16.62 16.34 16.58 0.1M
2023-06-05 16.52 16.53 16.35 16.38 0.1M
2023-06-02 16.23 16.59 16.23 16.59 0.5M
2023-06-01 16.08 16.17 15.97 16.14 0.1M
2023-05-31 16.13 16.14 16.01 16.06 0.2M
2023-05-30 16.18 16.18 16.02 16.18 0.2M
2023-05-26 16.07 16.18 16.02 16.17 0.1M
2023-05-25 16.26 16.26 15.93 16.05 0.2M
2023-05-24 16.48 16.50 16.25 16.27 0.2M
2023-05-23 16.49 16.76 16.49 16.57 0.1M
2023-05-22 16.55 16.60 16.43 16.53 0.1M
2023-05-19 16.66 16.72 16.48 16.55 0.1M
2023-05-18 16.52 16.64 16.44 16.62 0.2M
2023-05-17 16.41 16.55 16.32 16.55 0.2M
2023-05-16 16.51 16.53 16.28 16.31 0.2M
2023-05-15 16.53 16.59 16.46 16.53 0.1M
2023-05-12 16.47 16.50 16.34 16.45 0.1M
2023-05-11 16.48 16.48 16.32 16.42 0.3M
2023-05-10 16.62 16.63 16.36 16.50 0.1M
2023-05-09 16.59 16.60 16.41 16.51 0.1M
2023-05-08 16.70 16.75 16.55 16.62 0.2M
2023-05-05 16.49 16.72 16.49 16.66 0.6M
2023-05-04 16.47 16.47 16.18 16.31 0.3M
2023-05-03 16.73 16.80 16.52 16.55 0.3M
2023-05-02 17.19 17.19 16.64 16.80 0.2M
2023-05-01 17.34 17.39 17.21 17.23 0.1M
2023-04-28 17.17 17.37 17.17 17.35 0.2M
2023-04-27 17.06 17.19 17.01 17.17 0.1M
2023-04-26 17.16 17.20 16.99 17.03 0.2M
2023-04-25 17.38 17.38 17.16 17.19 0.3M
2023-04-24 17.33 17.42 17.29 17.40 0.1M
2023-04-21 17.36 17.37 17.20 17.33 0.1M
2023-04-20 17.41 17.41 17.23 17.33 0.2M
2023-04-19 17.39 17.46 17.35 17.45 0.1M
2023-04-18 17.60 17.60 17.39 17.45 0.2M
2023-04-17 17.53 17.61 17.48 17.58 0.1M
2023-04-14 17.57 17.66 17.40 17.46 0.1M
2023-04-13 17.56 17.56 17.45 17.53 0.1M
2023-04-12 17.60 17.61 17.47 17.51 0.3M
2023-04-11 17.42 17.58 17.39 17.51 0.1M
2023-04-10 17.31 17.47 17.26 17.39 0.2M
2023-04-06 17.33 17.37 17.27 17.31 0.1M
2023-04-05 17.23 17.32 17.22 17.30 0.1M
2023-04-04 17.54 17.54 17.26 17.39 0.1M
2023-04-03 17.50 17.64 17.44 17.51 0.1M
2023-03-31 17.29 17.46 17.29 17.45 0.2M
2023-03-30 17.37 17.39 17.20 17.27 0.3M
2023-03-29 17.22 17.24 17.15 17.24 0.1M
2023-03-28 17.00 17.13 16.96 17.09 0.1M
2023-03-27 16.95 17.06 16.89 17.01 0.3M
2023-03-24 16.55 16.87 16.47 16.87 0.2M
2023-03-23 16.90 16.94 16.50 16.61 0.1M
2023-03-22 17.13 17.16 16.77 16.78 0.1M
2023-03-21 17.09 17.22 17.06 17.11 0.1M
2023-03-20 16.83 17.07 16.83 16.94 0.1M
2023-03-17 17.01 17.01 16.65 16.75 0.1M
2023-03-16 16.91 17.09 16.69 17.03 0.1M
2023-03-15 16.97 17.05 16.77 17.02 0.2M
2023-03-14 17.30 17.43 17.03 17.22 0.3M
2023-03-13 17.01 17.29 16.85 17.05 0.4M
2023-03-10 17.55 17.58 17.15 17.21 0.3M
2023-03-09 17.99 17.99 17.53 17.56 0.2M
2023-03-08 18.03 18.03 17.83 17.96 0.1M
2023-03-07 18.19 18.21 17.93 17.98 0.3M
2023-03-06 18.39 18.39 18.15 18.22 0.2M
2023-03-03 18.34 18.42 18.22 18.36 0.1M
2023-03-02 18.32 18.42 18.26 18.38 0.1M
2023-03-01 18.37 18.45 18.30 18.37 0.1M
2023-02-28 18.42 18.47 18.35 18.35 0.1M
2023-02-27 18.51 18.65 18.38 18.42 0.2M
2023-02-24 18.43 18.51 18.37 18.44 0.1M
2023-02-23 18.63 18.65 18.43 18.56 0.1M
2023-02-22 18.65 18.71 18.52 18.58 0.1M
2023-02-21 18.89 18.92 18.61 18.65 0.1M
2023-02-17 18.92 19.04 18.87 19.01 0.1M
2023-02-16 19.00 19.08 18.88 18.99 0.1M
2023-02-15 19.03 19.09 18.92 19.08 0.1M
2023-02-14 19.18 19.24 18.97 19.05 0.2M
2023-02-13 19.04 19.23 19.01 19.23 0.2M
2023-02-10 18.83 19.03 18.83 19.02 0.1M
2023-02-09 19.08 19.15 18.78 18.83 0.2M
2023-02-08 19.18 19.18 19.01 19.04 0.1M
2023-02-07 19.25 19.28 19.04 19.24 0.1M
2023-02-06 19.37 19.37 19.18 19.23 0.1M
2023-02-03 19.48 19.51 19.32 19.41 0.1M
2023-02-02 19.62 19.72 19.52 19.64 0.1M
2023-02-01 19.40 19.66 19.28 19.56 0.1M
2023-01-31 19.23 19.41 19.17 19.41 0.1M
2023-01-30 19.18 19.31 19.14 19.14 0.2M
2023-01-27 19.17 19.33 19.17 19.26 0.1M
2023-01-26 19.24 19.24 19.10 19.21 0.1M
2023-01-25 19.07 19.20 19.03 19.19 0.1M
2023-01-24 19.16 19.25 19.06 19.16 0.1M
2023-01-23 19.13 19.33 19.13 19.21 0.2M
2023-01-20 19.03 19.14 18.87 19.13 0.1M
2023-01-19 19.01 19.08 18.95 19.00 0.1M
2023-01-18 19.46 19.47 19.08 19.09 0.1M
2023-01-17 19.44 19.53 19.38 19.41 0.1M
2023-01-13 19.39 19.46 19.30 19.45 0.1M
2023-01-12 19.50 19.50 19.29 19.45 0.2M
2023-01-11 19.30 19.45 19.29 19.44 0.1M
2023-01-10 19.12 19.25 19.06 19.25 0.1M
2023-01-09 19.26 19.32 19.12 19.14 0.2M
2023-01-06 18.91 19.20 18.91 19.15 0.1M
2023-01-05 18.83 18.85 18.67 18.78 0.1M
2023-01-04 18.82 19.00 18.80 18.90 0.8M
2023-01-03 18.86 18.93 18.63 18.76 0.1M