Global X SuperDividend US ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 49.600 | 49.660 | 49.600 | 49.660 | 49.061 | 3 |
| 2026-06-25 | 48.350 | 48.350 | 48.350 | 48.350 | 47.767 | 5 |
| 2026-06-22 | 48.300 | 48.330 | 48.200 | 48.330 | 47.747 | 85 |
| 2026-06-19 | 48.330 | 48.340 | 48.330 | 48.330 | 47.747 | 5 |
| 2026-06-18 | 48.350 | 48.350 | 48.350 | 48.350 | 47.767 | 1 |
| 2026-06-17 | 47.750 | 47.750 | 47.050 | 47.050 | 46.482 | 101 |
| 2026-06-16 | 48.380 | 48.440 | 48.260 | 48.260 | 47.678 | 23 |
| 2026-06-15 | 48.420 | 48.420 | 48.380 | 48.380 | 47.796 | 73 |
| 2026-06-12 | 49.460 | 49.460 | 49.460 | 49.460 | 48.863 | 1 |
| 2026-06-11 | 49.520 | 49.520 | 49.500 | 49.500 | 48.903 | 1,018 |
| 2026-06-09 | 49.550 | 49.550 | 49.000 | 49.000 | 48.409 | 105 |
| 2026-06-08 | 51.560 | 51.560 | 49.110 | 49.110 | 48.517 | 22 |
| 2026-06-05 | 51.560 | 51.560 | 51.560 | 51.560 | 50.938 | 1 |
| 2026-06-02 | 48.510 | 48.510 | 47.500 | 48.010 | 47.241 | 30 |
| 2026-06-01 | 48.510 | 48.510 | 48.510 | 48.510 | 47.733 | 1 |
| 2026-05-29 | 48.570 | 48.570 | 48.500 | 48.500 | 47.723 | 7 |
| 2026-05-28 | 49.450 | 49.450 | 48.570 | 48.570 | 47.792 | 7 |
| 2026-05-27 | 49.310 | 49.450 | 49.310 | 49.450 | 48.658 | 25 |
| 2026-05-15 | 48.000 | 48.500 | 47.900 | 48.300 | 47.527 | 252 |
| 2026-05-14 | 46.860 | 48.280 | 46.860 | 47.900 | 47.133 | 13 |
| 2026-05-13 | 47.000 | 47.820 | 46.810 | 47.820 | 47.054 | 15 |
| 2026-05-11 | 47.150 | 47.150 | 47.150 | 47.150 | 46.395 | 1 |
| 2026-05-07 | 47.600 | 47.600 | 47.180 | 47.180 | 46.424 | 22 |
| 2026-05-06 | 47.270 | 47.750 | 47.270 | 47.600 | 46.838 | 7 |
| 2026-05-04 | 48.410 | 48.540 | 48.040 | 48.040 | 47.092 | 65 |
| 2026-04-30 | 48.420 | 48.430 | 48.340 | 48.410 | 47.455 | 3,107 |
| 2026-04-28 | 48.050 | 48.050 | 48.050 | 48.050 | 47.102 | 3 |
| 2026-04-27 | 47.830 | 47.830 | 47.760 | 47.760 | 46.817 | 21 |
| 2026-04-24 | 47.900 | 47.900 | 47.820 | 47.830 | 46.886 | 74 |
| 2026-04-23 | 47.900 | 47.900 | 47.900 | 47.900 | 46.955 | 1 |
| 2026-04-22 | 47.150 | 47.150 | 47.150 | 47.150 | 46.220 | 2 |
| 2026-04-20 | 48.190 | 48.250 | 48.000 | 48.000 | 47.053 | 22 |
| 2026-04-17 | 47.640 | 48.130 | 47.640 | 48.110 | 47.161 | 33 |
| 2026-04-16 | 48.180 | 48.180 | 47.950 | 47.950 | 47.004 | 17 |
| 2026-04-15 | 48.600 | 48.600 | 47.640 | 47.800 | 46.857 | 384 |
| 2026-04-14 | 47.920 | 47.920 | 47.570 | 47.570 | 46.631 | 33 |
| 2026-04-13 | 47.920 | 47.920 | 47.920 | 47.920 | 46.974 | 2,000 |
| 2026-04-10 | 48.160 | 48.160 | 48.160 | 48.160 | 47.210 | 1 |
| 2026-04-09 | 48.940 | 49.000 | 48.890 | 48.890 | 47.925 | 135 |
| 2026-04-08 | 48.810 | 48.850 | 48.680 | 48.850 | 47.886 | 25 |
| 2026-04-06 | 49.000 | 49.000 | 49.000 | 49.000 | 47.847 | 4 |
| 2026-04-01 | 48.630 | 48.630 | 48.630 | 48.630 | 47.486 | 10 |
| 2026-03-31 | 49.350 | 49.350 | 49.150 | 49.150 | 47.993 | 22 |
| 2026-03-30 | 49.520 | 49.560 | 49.450 | 49.450 | 48.286 | 143 |
| 2026-03-27 | 49.690 | 49.740 | 49.690 | 49.740 | 48.570 | 100 |
| 2026-03-26 | 49.410 | 49.410 | 49.410 | 49.410 | 48.247 | 20 |
| 2026-03-25 | 49.410 | 49.410 | 49.410 | 49.410 | 48.247 | 50 |
| 2026-03-24 | 49.800 | 49.800 | 49.800 | 49.800 | 48.628 | 3 |
| 2026-03-23 | 49.310 | 49.310 | 49.300 | 49.300 | 48.140 | 21 |
| 2026-03-18 | 50.100 | 50.100 | 50.100 | 50.100 | 48.921 | 1 |
| 2026-03-17 | 50.100 | 50.100 | 50.100 | 50.100 | 48.921 | 5 |
| 2026-03-16 | 50.230 | 50.230 | 50.210 | 50.210 | 49.028 | 3 |
| 2026-03-11 | 49.310 | 49.310 | 49.310 | 49.310 | 48.150 | 1 |
| 2026-03-10 | 49.850 | 49.850 | 49.650 | 49.700 | 48.530 | 2,006 |
| 2026-03-09 | 50.500 | 50.500 | 49.850 | 49.850 | 48.677 | 45 |
| 2026-03-06 | 50.800 | 50.800 | 50.650 | 50.650 | 49.458 | 58 |
| 2026-03-05 | 52.300 | 52.300 | 50.670 | 50.670 | 49.478 | 448 |
| 2026-03-04 | 52.000 | 54.000 | 51.600 | 54.000 | 52.729 | 486 |
| 2026-03-03 | 51.600 | 51.600 | 51.600 | 51.600 | 50.201 | 7 |
| 2026-03-02 | 50.600 | 52.100 | 50.600 | 50.940 | 49.558 | 128 |
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.