Global X SuperDividend US ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 47.800 | 47.800 | 47.550 | 47.580 | 47.580 | 5 |
| 2026-10-19 | 47.900 | 47.900 | 47.480 | 47.480 | 47.480 | 7 |
| 2026-10-16 | 47.360 | 48.710 | 47.360 | 48.410 | 48.410 | 7 |
| 2026-10-15 | 48.450 | 48.450 | 48.330 | 48.330 | 48.330 | 3 |
| 2026-10-13 | 47.500 | 47.550 | 47.500 | 47.550 | 47.550 | 201 |
| 2026-10-09 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 2 |
| 2026-10-08 | 47.270 | 47.580 | 47.270 | 47.580 | 47.580 | 5 |
| 2026-10-07 | 47.550 | 47.550 | 47.110 | 47.160 | 47.160 | 1,021 |
| 2026-10-06 | 47.250 | 47.250 | 47.240 | 47.240 | 47.240 | 1,661 |
| 2026-10-05 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 10 |
| 2026-10-02 | 48.000 | 48.000 | 48.000 | 48.000 | 47.815 | 500 |
| 2026-10-01 | 49.160 | 49.210 | 49.160 | 49.210 | 49.020 | 15 |
| 2026-09-30 | 48.810 | 48.810 | 48.810 | 48.810 | 48.622 | 1 |
| 2026-09-28 | 49.450 | 49.450 | 49.450 | 49.450 | 49.259 | 466 |
| 2026-09-25 | 49.490 | 49.490 | 49.270 | 49.340 | 49.150 | 115 |
| 2026-09-24 | 49.480 | 49.480 | 49.480 | 49.480 | 49.289 | 10 |
| 2026-09-23 | 49.550 | 49.550 | 49.480 | 49.480 | 49.289 | 11 |
| 2026-09-22 | 49.900 | 49.900 | 49.510 | 49.600 | 49.409 | 488 |
| 2026-09-21 | 49.900 | 49.900 | 49.610 | 49.710 | 49.518 | 1,514 |
| 2026-09-18 | 50.420 | 50.420 | 50.220 | 50.220 | 50.026 | 5 |
| 2026-09-17 | 50.630 | 50.700 | 50.630 | 50.700 | 50.505 | 2 |
| 2026-09-16 | 50.630 | 50.630 | 50.630 | 50.630 | 50.435 | 1 |
| 2026-09-15 | 51.060 | 51.060 | 50.450 | 50.630 | 50.435 | 33 |
| 2026-09-10 | 50.700 | 50.700 | 50.080 | 50.080 | 49.887 | 3 |
| 2026-09-09 | 50.190 | 50.400 | 50.140 | 50.400 | 50.206 | 511 |
| 2026-09-04 | 49.880 | 50.800 | 49.880 | 50.550 | 50.355 | 15 |
| 2026-09-02 | 51.860 | 51.860 | 50.900 | 50.900 | 50.515 | 5 |
| 2026-08-31 | 52.320 | 52.320 | 51.270 | 51.340 | 50.952 | 115 |
| 2026-08-28 | 51.820 | 51.900 | 51.730 | 51.800 | 51.408 | 60 |
| 2026-08-27 | 52.170 | 52.170 | 51.340 | 51.340 | 50.952 | 16 |
| 2026-08-26 | 51.650 | 51.650 | 51.650 | 51.650 | 51.259 | 58 |
| 2026-08-25 | 50.470 | 51.080 | 50.470 | 51.080 | 50.693 | 22 |
| 2026-08-24 | 51.750 | 51.750 | 51.400 | 51.500 | 51.110 | 19 |
| 2026-08-19 | 51.230 | 51.230 | 51.230 | 51.230 | 50.842 | 1 |
| 2026-08-18 | 51.290 | 51.300 | 51.290 | 51.290 | 50.902 | 202 |
| 2026-08-17 | 51.280 | 51.280 | 51.280 | 51.280 | 50.892 | 1 |
| 2026-08-14 | 51.300 | 51.800 | 51.300 | 51.800 | 51.408 | 81 |
| 2026-08-11 | 49.890 | 49.940 | 49.890 | 49.940 | 49.562 | 13 |
| 2026-08-10 | 49.780 | 49.890 | 49.780 | 49.890 | 49.512 | 7 |
| 2026-08-07 | 50.130 | 50.150 | 50.130 | 50.150 | 49.771 | 2,750 |
| 2026-08-04 | 50.270 | 50.270 | 50.270 | 50.270 | 49.701 | 4 |
| 2026-08-03 | 50.180 | 50.180 | 50.110 | 50.150 | 49.582 | 10 |
| 2026-07-31 | 50.250 | 50.250 | 50.200 | 50.200 | 49.632 | 44 |
| 2026-07-30 | 50.450 | 50.450 | 50.450 | 50.450 | 49.879 | 2 |
| 2026-07-29 | 51.150 | 51.150 | 51.150 | 51.150 | 50.571 | 39 |
| 2026-07-27 | 50.720 | 50.720 | 50.720 | 50.720 | 50.146 | 3 |
| 2026-07-24 | 50.410 | 50.410 | 50.410 | 50.410 | 49.839 | 1 |
| 2026-07-23 | 52.450 | 52.450 | 50.380 | 50.380 | 49.810 | 1,903 |
| 2026-07-21 | 50.080 | 50.080 | 49.870 | 49.950 | 49.384 | 6 |
| 2026-07-20 | 49.900 | 49.900 | 49.900 | 49.900 | 49.335 | 2 |
| 2026-07-17 | 51.150 | 51.150 | 50.250 | 50.250 | 49.681 | 2 |
| 2026-07-16 | 50.110 | 50.110 | 50.000 | 50.000 | 49.434 | 2,342 |
| 2026-07-15 | 49.900 | 49.900 | 49.750 | 49.750 | 49.187 | 2 |
| 2026-07-14 | 49.910 | 49.910 | 49.910 | 49.910 | 49.345 | 1 |
| 2026-07-13 | 49.000 | 49.910 | 49.000 | 49.910 | 49.345 | 11 |
| 2026-07-10 | 49.130 | 49.320 | 49.130 | 49.320 | 48.762 | 2,120 |
| 2026-07-09 | 49.470 | 49.470 | 49.210 | 49.210 | 48.653 | 22 |
| 2026-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.434 | 1 |
| 2026-07-01 | 49.750 | 50.110 | 49.750 | 50.040 | 49.436 | 206 |
| 2026-06-30 | 49.600 | 49.600 | 49.370 | 49.390 | 48.794 | 4 |
Page 1 of 4 · 196 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.1850 BRL |
| 2026-09-03 | 0.1897 BRL |
| 2026-08-05 | 0.1903 BRL |
| 2026-07-06 | 0.0377 BRL |
| 2026-06-03 | 0.1918 BRL |
| 2026-05-05 | 0.1817 BRL |
| 2026-04-07 | 0.1898 BRL |
| 2026-03-04 | 0.1897 BRL |
| 2026-02-04 | 0.1857 BRL |
| 2025-12-30 | 0.1960 BRL |
| 2025-12-03 | 0.1974 BRL |
| 2025-11-05 | 0.1955 BRL |
| 2025-10-03 | 0.2078 BRL |
| 2025-09-04 | 0.2017 BRL |
| 2025-08-05 | 0.2038 BRL |
| 2025-07-03 | 0.2140 BRL |
| 2025-06-04 | 0.2132 BRL |
| 2025-05-05 | 0.2166 BRL |
| 2025-04-03 | 0.2179 BRL |
| 2025-03-05 | 0.2136 BRL |
| 2025-02-05 | 0.1704 BRL |
| 2024-12-30 | 0.1874 BRL |
| 2024-12-04 | 0.1778 BRL |
| 2024-11-05 | 0.1732 BRL |
| 2024-10-03 | 0.1739 BRL |
| 2024-09-05 | 0.1634 BRL |
| 2024-08-05 | 0.1594 BRL |
| 2024-07-03 | 0.1584 BRL |
| 2024-06-05 | 0.1568 BRL |
| 2024-05-03 | 0.1582 BRL |
| 2024-04-03 | 0.1582 BRL |
| 2024-03-05 | 0.1620 BRL |
| 2024-02-05 | 0.1618 BRL |
| 2024-01-02 | 0.1798 BRL |
| 2023-12-06 | 0.1797 BRL |
| 2023-11-06 | 0.1789 BRL |
| 2023-10-05 | 0.2157 BRL |
| 2023-09-06 | 0.2087 BRL |
| 2023-08-04 | 0.2895 BRL |
| 2023-07-07 | 0.2847 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.