Global X Super Dividend ETF (DIV)

Historical Prices For Global X Super Dividend ETF (DIV)

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	17.09	17.10	16.48	16.76	258,210	16.76
4/09/2025	16.33	17.37	16.19	17.31	371,955	17.31
4/08/2025	17.28	17.28	16.36	16.54	357,300	16.54
4/07/2025	16.80	17.34	16.43	16.89	624,945	16.89
4/04/2025	17.99	17.99	17.20	17.30	589,780	17.30
4/03/2025	18.50	18.60	18.30	18.33	255,963	18.33
4/02/2025	18.79	18.89	18.74	18.85	196,474	18.85
4/01/2025	18.86	18.93	18.75	18.88	196,785	18.88
3/31/2025	18.69	18.91	18.69	18.84	217,938	18.84
3/28/2025	18.75	18.75	18.61	18.73	99,218	18.73
3/27/2025	18.65	18.77	18.61	18.71	120,295	18.71
3/26/2025	18.62	18.69	18.59	18.68	106,442	18.68
3/25/2025	18.79	18.80	18.52	18.57	151,466	18.57
3/24/2025	18.76	18.81	18.70	18.75	127,811	18.75
3/21/2025	18.86	18.86	18.65	18.69	140,930	18.69
3/20/2025	18.96	18.96	18.85	18.91	114,131	18.91
3/19/2025	18.94	19.00	18.86	18.96	147,940	18.96
3/18/2025	18.93	18.93	18.83	18.90	132,435	18.90
3/17/2025	18.74	18.93	18.74	18.89	263,749	18.89
3/14/2025	18.52	18.73	18.46	18.71	150,953	18.71
3/13/2025	18.51	18.69	18.41	18.48	143,495	18.48
3/12/2025	18.68	18.72	18.44	18.54	263,606	18.54
3/11/2025	18.87	18.87	18.49	18.60	163,656	18.60
3/10/2025	18.86	19.09	18.75	18.80	188,217	18.80
3/07/2025	18.62	18.96	18.61	18.88	168,215	18.88
3/06/2025	18.52	18.61	18.41	18.61	206,514	18.61
3/05/2025	18.54	18.67	18.43	18.58	140,008	18.58
3/04/2025	18.80	18.84	18.67	18.67	184,889	18.57
3/03/2025	19.01	19.14	18.82	18.90	227,711	18.79
2/28/2025	18.98	19.03	18.84	19.02	209,412	18.92
2/27/2025	19.06	19.06	18.93	18.97	107,482	18.86
2/26/2025	19.12	19.16	18.98	19.07	93,196	18.96
2/25/2025	19.05	19.14	19.04	19.08	162,878	18.97
2/24/2025	19.02	19.09	18.97	19.04	189,004	18.93
2/21/2025	19.10	19.10	18.96	19.01	98,392	18.90
2/20/2025	19.04	19.09	18.95	19.07	81,520	18.97
2/19/2025	19.02	19.09	19.00	19.04	66,353	18.93
2/18/2025	18.87	19.02	18.81	19.02	148,936	18.91
2/14/2025	18.93	18.99	18.83	18.84	330,308	18.73
2/13/2025	18.70	18.87	18.65	18.84	147,635	18.73
2/12/2025	18.73	18.76	18.65	18.65	148,268	18.55
2/11/2025	18.77	18.87	18.69	18.87	118,107	18.76
2/10/2025	18.79	18.80	18.67	18.79	104,371	18.68
2/07/2025	18.86	18.86	18.73	18.74	141,687	18.63
2/06/2025	18.95	18.98	18.77	18.85	110,433	18.74
2/05/2025	18.80	18.87	18.72	18.87	102,342	18.76
2/04/2025	18.75	18.84	18.67	18.81	94,047	18.54
2/03/2025	18.46	18.79	18.44	18.79	269,396	18.52
1/31/2025	18.75	18.84	18.63	18.70	322,916	18.43
1/30/2025	18.61	18.75	18.56	18.75	89,035	18.48
1/29/2025	18.60	18.66	18.42	18.52	156,757	18.25
1/28/2025	18.62	18.66	18.51	18.56	99,190	18.29
1/27/2025	18.51	18.69	18.51	18.61	207,779	18.34
1/24/2025	18.45	18.55	18.42	18.52	147,989	18.25
1/23/2025	18.36	18.44	18.32	18.43	215,054	18.16
1/22/2025	18.59	18.65	18.33	18.35	155,550	18.08
1/21/2025	18.48	18.66	18.48	18.64	132,260	18.37
1/17/2025	18.45	18.49	18.40	18.45	98,619	18.18
1/16/2025	18.21	18.41	18.14	18.41	115,513	18.14
1/15/2025	18.27	18.32	18.14	18.18	131,546	17.91
1/14/2025	17.89	18.12	17.89	18.12	133,092	17.86
1/13/2025	17.72	17.87	17.70	17.87	159,241	17.61