Global X SuperDividend US ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	45.900	46.400	45.900	46.400	44.604	1,821
2025-11-10	45.900	45.900	45.900	45.900	44.123	10
2025-11-07	46.300	46.300	45.500	45.950	44.171	107
2025-11-06	45.840	46.150	45.840	45.900	44.123	9
2025-11-04	46.000	46.050	46.000	46.030	44.060	208
2025-11-03	45.960	45.960	45.640	45.760	43.802	32
2025-10-31	45.950	45.980	45.950	45.980	44.012	100
2025-10-30	46.000	46.080	45.960	46.080	44.108	126
2025-10-29	46.490	46.490	45.800	46.350	44.366	506
2025-10-28	46.550	46.550	46.500	46.500	44.510	200
2025-10-27	47.000	47.000	47.000	47.000	44.988	1
2025-10-24	46.980	46.980	46.980	46.980	44.969	7
2025-10-22	46.300	46.300	46.300	46.300	44.318	11
2025-10-21	46.300	46.300	46.300	46.300	44.318	2
2025-10-20	46.400	46.400	46.300	46.300	44.318	1,105
2025-10-17	46.500	46.500	46.280	46.400	44.414	254
2025-10-16	46.950	46.950	46.550	46.550	44.558	127
2025-10-15	46.980	47.000	46.950	46.950	44.941	1,050
2025-10-14	46.500	46.500	46.500	46.500	44.510	1
2025-10-13	46.230	46.230	46.090	46.090	44.117	2,150
2025-10-10	46.700	46.830	46.470	46.830	44.826	78
2025-10-09	46.230	46.230	45.980	45.980	44.012	320
2025-10-08	46.170	46.230	46.100	46.230	44.251	256
2025-10-07	47.020	47.020	46.420	46.420	44.433	22
2025-10-06	47.020	47.020	46.550	46.550	44.558	126
2025-10-02	47.750	47.750	47.160	47.210	44.991	17
2025-10-01	46.830	47.360	46.830	47.360	45.134	34
2025-09-30	46.670	46.830	46.670	46.830	44.628	8
2025-09-29	47.300	47.300	46.730	46.890	44.686	21
2025-09-26	47.510	47.510	47.300	47.300	45.076	2
2025-09-24	46.950	47.250	46.950	47.250	45.029	9
2025-09-23	46.450	47.150	46.450	46.700	44.505	1,787
2025-09-22	46.860	46.860	46.770	46.770	44.571	106
2025-09-19	46.990	46.990	46.860	46.860	44.657	3
2025-09-18	47.050	47.240	46.760	47.240	45.019	1,923
2025-09-17	47.080	47.160	46.850	47.000	44.790	273
2025-09-16	47.150	47.200	46.910	46.910	44.705	120
2025-09-15	47.750	47.750	47.170	47.200	44.981	44
2025-09-12	47.950	47.950	47.660	47.660	45.419	5
2025-09-11	47.940	47.940	47.780	47.780	45.534	104
2025-09-09	48.000	48.000	47.900	47.940	45.686	11
2025-09-08	48.050	48.050	47.900	47.900	45.648	9
2025-09-05	48.050	48.050	48.050	48.050	45.791	1
2025-09-03	48.480	48.480	48.150	48.150	45.694	201
2025-09-02	48.440	48.980	48.440	48.760	46.273	44
2025-09-01	42.750	48.440	42.750	48.440	45.969	4
2025-08-29	49.100	49.100	49.050	49.050	46.548	200
2025-08-27	48.700	48.700	48.590	48.590	46.112	21
2025-08-26	48.300	48.300	48.300	48.300	45.836	1
2025-08-25	48.860	48.860	48.350	48.350	45.884	12
2025-08-22	48.850	48.860	48.850	48.860	46.368	378
2025-08-19	48.320	48.320	48.100	48.110	45.656	245
2025-08-18	47.780	47.840	47.780	47.840	45.400	302
2025-08-14	47.810	47.810	47.750	47.750	45.315	3
2025-08-13	47.100	47.650	47.100	47.650	45.220	12
2025-08-12	47.330	47.330	47.330	47.330	44.916	1
2025-08-11	47.260	47.260	47.260	47.260	44.850	10
2025-08-08	47.350	47.350	47.350	47.350	44.935	5
2025-08-07	47.630	47.630	47.630	47.630	45.201	1
2025-08-06	50.000	50.000	47.650	47.650	45.220	1,238

← NewerPage 4 of 13 · 728 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.