Global X - SuperDividend ... (DIV)
AMEX: DIV
· Real-Time Price · USD
17.66
0.01 (0.06%)
At close: Sep 09, 2025, 2:36 PM
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.72 | 17.75 | 17.59 | 17.65 | 17.65 | -0.73% | 169,038 |
| Sep 5, 2025 | 17.73 | 17.83 | 17.63 | 17.78 | 17.78 | 0.51% | 170,140 |
| Sep 4, 2025 | 17.68 | 17.74 | 17.62 | 17.69 | 17.69 | -0.28% | 274,328 |
| Sep 3, 2025 | 17.75 | 17.82 | 17.68 | 17.74 | 17.63 | -0.34% | 145,294 |
| Sep 2, 2025 | 17.89 | 17.97 | 17.77 | 17.80 | 17.69 | -0.89% | 200,256 |
| Aug 29, 2025 | 17.89 | 17.98 | 17.89 | 17.96 | 17.85 | 0.39% | 371,458 |
| Aug 28, 2025 | 17.95 | 17.95 | 17.77 | 17.89 | 17.78 | -0.06% | 174,306 |
| Aug 27, 2025 | 17.81 | 17.91 | 17.79 | 17.90 | 17.79 | 0.62% | 137,676 |
| Aug 26, 2025 | 17.84 | 17.84 | 17.74 | 17.79 | 17.68 | -0.28% | 562,059 |
| Aug 25, 2025 | 17.96 | 17.98 | 17.82 | 17.84 | 17.73 | -0.78% | 119,200 |
| Aug 22, 2025 | 17.81 | 18.03 | 17.78 | 17.98 | 17.87 | 1.30% | 218,932 |
| Aug 21, 2025 | 17.67 | 17.76 | 17.63 | 17.75 | 17.64 | 0.34% | 75,125 |
| Aug 20, 2025 | 17.65 | 17.76 | 17.65 | 17.69 | 17.58 | 0.57% | 115,300 |
| Aug 19, 2025 | 17.55 | 17.67 | 17.53 | 17.59 | 17.48 | 0.29% | 134,450 |
| Aug 18, 2025 | 17.60 | 17.62 | 17.54 | 17.54 | 17.43 | -0.28% | 206,600 |
| Aug 15, 2025 | 17.65 | 17.66 | 17.55 | 17.59 | 17.48 | -0.28% | 81,658 |
| Aug 14, 2025 | 17.70 | 17.75 | 17.56 | 17.64 | 17.53 | -0.56% | 190,718 |
| Aug 13, 2025 | 17.62 | 17.76 | 17.56 | 17.74 | 17.63 | 1.03% | 238,912 |
| Aug 12, 2025 | 17.42 | 17.57 | 17.38 | 17.56 | 17.45 | 1.27% | 143,355 |
| Aug 11, 2025 | 17.41 | 17.48 | 17.31 | 17.34 | 17.23 | -0.12% | 143,460 |