MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDIV — Global X SuperDividend ETF
NYSE ArcaGlobal X SuperDividend ETF
$23.58
-0.13(-0.55%)
- O
- 23.61
- H
- 23.66
- L
- 23.52
- V
- 432.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.58
Period Return+15.76%
Period High$26.44
Period Low$20.20
Avg Daily Volume478.4K
Total Trading Days365
SDIV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.61 | $23.66 | $23.52 | $23.58 | $-0.13 | -0.55% | 432,023 | $23.58 | $23.52 $23.66 |
| Oct 6, 2026 | $23.76 | $23.78 | $23.62 | $23.71 | +$0.04 | +0.17% | 426,825 | $23.68 | $23.62 $23.78 |
| Oct 5, 2026 | $23.71 | $23.76 | $23.60 | $23.67 | +$0.25 | +1.07% | 788,102 | $23.67 | $23.60 $23.76 |
| Oct 2, 2026 | $23.37 | $23.46 | $23.22 | $23.42 | +$0.14 | +0.60% | 562,986 | $23.34 | $23.22 $23.46 |
| Oct 1, 2026 | $23.29 | $23.34 | $23.10 | $23.28 | $-0.09 | -0.39% | 409,671 | $23.24 | $23.10 $23.34 |
| Sep 30, 2026 | $23.59 | $23.67 | $23.37 | $23.37 | $-0.14 | -0.60% | 386,582 | $23.48 | $23.37 $23.67 |
| Sep 29, 2026 | $23.48 | $23.56 | $23.35 | $23.51 | $-0.04 | -0.17% | 439,058 | $23.45 | $23.35 $23.56 |
| Sep 28, 2026 | $23.56 | $23.64 | $23.48 | $23.55 | $-0.13 | -0.55% | 474,976 | $23.56 | $23.48 $23.64 |
| Sep 25, 2026 | $23.64 | $23.69 | $23.50 | $23.68 | $-0.02 | -0.08% | 377,412 | $23.60 | $23.50 $23.69 |
| Sep 24, 2026 | $23.83 | $23.84 | $23.68 | $23.70 | $-0.15 | -0.63% | 308,936 | $23.75 | $23.68 $23.84 |
| Sep 23, 2026 | $24.22 | $24.22 | $23.85 | $23.85 | $-0.45 | -1.85% | 402,318 | $23.97 | $23.85 $24.22 |
| Sep 22, 2026 | $24.27 | $24.35 | $24.17 | $24.30 | $-0.06 | -0.25% | 320,047 | $24.25 | $24.17 $24.35 |
| Sep 21, 2026 | $24.30 | $24.38 | $24.25 | $24.36 | +$0.14 | +0.58% | 396,327 | $24.31 | $24.25 $24.38 |
| Sep 18, 2026 | $24.31 | $24.31 | $24.15 | $24.22 | $-0.19 | -0.78% | 259,352 | $24.19 | $24.15 $24.31 |
| Sep 17, 2026 | $24.43 | $24.47 | $24.36 | $24.41 | +$0.12 | +0.49% | 260,427 | $24.42 | $24.36 $24.47 |
| Sep 16, 2026 | $24.51 | $24.54 | $24.17 | $24.29 | $-0.26 | -1.06% | 248,148 | $24.38 | $24.17 $24.54 |
| Sep 15, 2026 | $24.57 | $24.62 | $24.52 | $24.55 | $-0.07 | -0.28% | 194,101 | $24.56 | $24.52 $24.62 |
| Sep 14, 2026 | $24.60 | $24.69 | $24.50 | $24.62 | $-0.12 | -0.49% | 265,476 | $24.60 | $24.50 $24.69 |
| Sep 11, 2026 | $24.84 | $24.86 | $24.68 | $24.74 | $-0.07 | -0.28% | 500,395 | $24.75 | $24.68 $24.86 |
| Sep 10, 2026 | $24.87 | $24.87 | $24.72 | $24.81 | $-0.17 | -0.68% | 507,953 | $24.81 | $24.72 $24.87 |
| Sep 9, 2026 | $25.12 | $25.13 | $24.95 | $24.98 | $-0.09 | -0.36% | 271,922 | $25.03 | $24.95 $25.13 |
| Sep 8, 2026 | $25.22 | $25.22 | $25.06 | $25.07 | $-0.04 | -0.16% | 333,421 | $25.14 | $25.06 $25.22 |
| Sep 4, 2026 | $24.88 | $25.16 | $24.87 | $25.11 | +$0.00 | +0.00% | 706,280 | $24.98 | $24.87 $25.16 |
| Sep 3, 2026 | $25.20 | $25.23 | $25.03 | $25.11 | $-0.11 | -0.44% | 389,382 | $25.12 | $25.03 $25.23 |
| Sep 2, 2026 | $24.94 | $25.22 | $24.90 | $25.22 | +$0.36 | +1.45% | 825,865 | $25.10 | $24.90 $25.22 |
| Sep 1, 2026 | $24.89 | $25.04 | $24.83 | $24.86 | $-0.05 | -0.18% | 247,207 | $24.92 | $24.83 $25.04 |
| Aug 31, 2026 | $24.96 | $24.99 | $24.87 | $24.91 | +$0.01 | +0.02% | 173,584 | $24.92 | $24.87 $24.99 |
| Aug 28, 2026 | $24.95 | $25.00 | $24.76 | $24.90 | +$0.00 | +0.00% | 330,698 | $24.86 | $24.76 $25.00 |
| Aug 27, 2026 | $24.82 | $24.91 | $24.75 | $24.90 | +$0.03 | +0.12% | 304,119 | $24.85 | $24.75 $24.91 |
| Aug 26, 2026 | $24.99 | $25.01 | $24.86 | $24.87 | $-0.23 | -0.92% | 299,875 | $24.90 | $24.86 $25.01 |