ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SDIV Global X SuperDividend

21.60
0.05 (0.23%)
Last Updated: 13:18:00
Delayed by 15 minutes

SDIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 21.55 0.32 1.51% 21.34 21.55 21.31 192,593
Mar 26 2024 21.23 -0.25 -1.16% 21.52 21.52 21.23 241,166
Mar 25 2024 21.48 0.08 0.37% 21.39 21.56 21.38 206,851
Mar 22 2024 21.40 -0.30 -1.38% 21.63 21.63 21.39 135,748
Mar 21 2024 21.70 0.18 0.84% 21.69 21.78 21.61 262,441
Mar 20 2024 21.52 0.28 1.32% 21.24 21.578 21.19 299,092
Mar 19 2024 21.24 0.06 0.28% 21.16 21.26 21.10 186,591
Mar 18 2024 21.18 -0.08 -0.38% 21.30 21.31 21.13 170,264
Mar 15 2024 21.26 0.01 0.05% 21.25 21.33 21.19 220,935
Mar 14 2024 21.25 -0.24 -1.12% 21.52 21.52 21.17 198,833
Mar 13 2024 21.49 0.05 0.23% 21.50 21.56 21.45 257,336
Mar 12 2024 21.44 0.02 0.09% 21.45 21.45 21.3151 230,568
Mar 11 2024 21.42 -0.06 -0.28% 21.43 21.4899 21.34 207,097
Mar 08 2024 21.48 0.06 0.28% 21.46 21.62 21.4101 302,347
Mar 07 2024 21.42 0.19 0.89% 21.32 21.46 21.32 215,156
Mar 06 2024 21.23 0.19 0.90% 21.20 21.33 21.19 240,573
Mar 05 2024 21.04 -0.23 -1.08% 21.11 21.13 21.0001 213,903
Mar 04 2024 21.27 -0.17 -0.79% 21.36 21.38 21.26 229,433
Mar 01 2024 21.44 0.27 1.28% 21.26 21.4405 21.205 269,969
Feb 29 2024 21.17 0.14 0.67% 21.07 21.21 21.065 210,185
Feb 28 2024 21.03 -0.13 -0.61% 21.09 21.09 20.97 226,341
Feb 27 2024 21.16 0.09 0.43% 21.14 21.20 21.11 146,412
Feb 26 2024 21.07 -0.21 -0.99% 21.25 21.25 21.03 177,440
Feb 23 2024 21.28 -0.05 -0.23% 21.28 21.35 21.20 164,796
Feb 22 2024 21.33 0.11 0.52% 21.37 21.3883 21.29 288,182
Feb 21 2024 21.22 0.14 0.66% 21.15 21.2299 21.09 142,189
Feb 20 2024 21.08 0.01 0.05% 21.16 21.18 21.0319 281,219
Feb 16 2024 21.07 0.08 0.38% 20.97 21.14 20.92 159,821
Feb 15 2024 20.99 0.30 1.45% 20.74 21.00 20.73 246,204
Feb 14 2024 20.69 0.17 0.83% 20.63 20.71 20.60 281,606
Feb 13 2024 20.52 -0.60 -2.84% 20.93 20.93 20.45 439,584
Feb 12 2024 21.12 0.26 1.25% 20.86 21.1481 20.86 259,339
Feb 09 2024 20.86 0.01 0.05% 20.83 20.87 20.65 263,952
Feb 08 2024 20.85 -0.18 -0.86% 20.93 20.93 20.80 282,115
Feb 07 2024 21.03 -0.23 -1.08% 21.27 21.27 20.95 272,995
Feb 06 2024 21.26 0.27 1.29% 21.07 21.295 21.06 242,830
Feb 05 2024 20.99 -0.43 -2.01% 21.10 21.10 20.83 341,779
Feb 02 2024 21.42 -0.37 -1.70% 21.70 21.70 21.3314 369,675
Feb 01 2024 21.79 0.08 0.37% 21.75 21.80 21.57 252,123
Jan 31 2024 21.71 -0.35 -1.59% 22.00 22.0663 21.70 339,363
Jan 30 2024 22.06 -0.16 -0.72% 22.20 22.20 21.97 235,170
Jan 29 2024 22.22 -0.02 -0.09% 22.20 22.23 22.08 191,151
Jan 26 2024 22.24 0.08 0.36% 22.20 22.2979 22.20 170,883
Jan 25 2024 22.16 0.17 0.77% 22.12 22.20 22.0165 204,237
Jan 24 2024 21.99 0.13 0.59% 22.18 22.22 21.965 202,001
Jan 23 2024 21.86 0.12 0.55% 21.85 21.88 21.73 198,280
Jan 22 2024 21.74 -0.06 -0.28% 21.72 21.85 21.67 272,829
Jan 19 2024 21.80 0.07 0.32% 21.73 21.81 21.555 170,898
Jan 18 2024 21.73 0.10 0.46% 21.71 21.7301 21.5833 141,464
Jan 17 2024 21.63 -0.31 -1.41% 21.77 21.77 21.52 223,205
Jan 16 2024 21.94 -0.41 -1.83% 22.25 22.25 21.90 224,552
Jan 12 2024 22.35 0.12 0.54% 22.42 22.587 22.305 179,348
Jan 11 2024 22.23 -0.11 -0.49% 22.27 22.33 22.04 310,864
Jan 10 2024 22.34 0.02 0.09% 22.31 22.35 22.2559 157,348
Jan 09 2024 22.32 -0.23 -1.02% 22.50 22.50 22.282 177,775
Jan 08 2024 22.55 0.05 0.22% 22.42 22.55 22.265 268,788
Jan 05 2024 22.50 0.02 0.09% 22.41 22.63 22.35 146,472
Jan 04 2024 22.48 0.04 0.18% 22.53 22.59 22.46 184,298
Jan 03 2024 22.44 -0.04 -0.18% 22.43 22.54 22.3228 331,765
Jan 02 2024 22.48 -0.07 -0.31% 22.48 22.63 22.43 265,708
Dec 29 2023 22.55 -0.11 -0.49% 22.79 22.79 22.50 265,824

Your Recent History

Delayed Upgrade Clock