Global X SuperDividend US ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	53.400	53.600	53.400	53.500	42.715	123
2022-07-28	52.950	53.250	52.950	53.100	42.396	25
2022-07-27	53.000	53.000	52.800	52.800	42.156	60
2022-07-26	53.550	53.700	53.550	53.700	42.875	3
2022-07-25	53.850	53.850	53.500	53.500	42.715	2
2022-07-22	53.800	54.100	53.800	54.100	43.194	3
2022-07-21	53.850	53.950	53.850	53.950	43.074	3
2022-07-20	53.700	53.900	53.700	53.900	43.034	2
2022-07-19	52.900	53.500	52.760	53.500	42.715	13
2022-07-18	52.700	52.850	52.450	52.850	42.196	4
2022-07-15	52.650	52.750	52.650	52.750	42.116	3
2022-07-14	52.150	52.300	51.950	52.300	41.757	9
2022-07-13	52.400	52.550	52.150	52.550	41.956	9
2022-07-12	52.650	52.900	52.600	52.600	41.996	3
2022-07-11	52.250	52.250	52.100	52.100	41.597	2
2022-07-08	51.850	51.850	51.350	51.350	40.998	4
2022-07-07	53.800	53.800	51.800	51.900	41.438	9
2022-07-06	52.700	52.700	52.650	52.650	42.036	3
2022-07-01	51.590	52.230	51.590	52.230	41.477	2
2022-06-30	51.200	51.200	51.050	51.050	40.540	2
2022-06-29	51.450	51.450	51.450	51.450	40.857	1
2022-06-28	52.300	52.300	52.300	52.300	41.532	1
2022-06-27	51.750	51.750	51.600	51.600	40.976	98
2022-06-24	50.600	51.010	50.600	51.010	40.508	2
2022-06-23	49.900	50.300	49.900	50.300	39.944	2
2022-06-22	49.000	49.000	49.000	49.000	38.912	1
2022-06-21	48.500	48.850	48.500	48.850	38.793	2
2022-06-17	48.600	48.600	47.650	48.150	38.237	4
2022-06-15	49.650	49.650	48.850	48.850	38.793	4
2022-06-14	50.200	50.200	49.500	49.500	39.309	24
2022-06-13	50.480	50.480	50.000	50.000	39.706	2
2022-06-10	51.050	51.250	51.050	51.250	40.699	26
2022-06-09	51.650	51.650	51.050	51.050	40.540	2
2022-06-08	51.250	51.350	51.250	51.300	40.738	296
2022-06-07	51.400	51.750	51.200	51.750	41.096	297
2022-06-06	50.550	50.550	50.500	50.550	40.143	102
2022-06-03	51.000	51.000	50.300	50.300	39.944	32
2022-06-02	50.850	51.450	50.850	51.450	40.646	2
2022-06-01	50.510	51.400	50.510	51.400	40.606	11
2022-05-31	50.200	50.360	50.200	50.350	39.777	3
2022-05-27	50.000	50.000	50.000	50.000	39.500	35
2022-05-26	50.850	50.850	50.450	50.450	39.856	3
2022-05-25	50.370	50.400	50.370	50.400	39.816	2
2022-05-24	48.750	48.750	48.750	48.750	38.513	1
2022-05-23	48.900	49.100	48.900	49.100	38.789	3
2022-05-20	49.450	49.450	48.750	49.000	38.710	3
2022-05-19	49.850	49.850	49.700	49.700	39.263	2
2022-05-18	51.250	51.250	50.700	50.700	40.053	5
2022-05-17	51.200	51.350	51.200	51.350	40.567	2
2022-05-16	51.600	52.000	51.600	51.950	41.041	4
2022-05-13	51.750	51.750	51.100	51.100	40.369	40
2022-05-12	51.600	51.650	51.600	51.650	40.804	2
2022-05-11	51.450	51.550	51.450	51.550	40.725	2
2022-05-10	52.500	52.500	51.250	51.250	40.488	3
2022-05-09	52.100	52.100	52.000	52.000	41.080	3
2022-05-06	52.250	52.250	51.800	51.850	40.962	3
2022-05-05	51.500	51.500	51.500	51.500	40.685	1
2022-05-04	51.000	51.000	50.800	50.800	40.132	20
2022-05-03	51.550	51.550	51.400	51.400	40.397	2
2022-05-02	51.510	51.510	51.240	51.240	40.271	2

← NewerPage 12 of 13 · 729 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.