Global X SuperDividend US ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 50.680 | 50.680 | 50.580 | 50.630 | 46.254 | 1,180 |
| 2024-09-30 | 50.950 | 50.950 | 50.900 | 50.900 | 46.342 | 1,990 |
| 2024-09-26 | 50.100 | 50.100 | 50.100 | 50.100 | 45.613 | 1 |
| 2024-09-25 | 51.150 | 51.150 | 51.150 | 51.150 | 46.569 | 3 |
| 2024-09-23 | 51.900 | 51.900 | 51.480 | 51.480 | 46.870 | 2 |
| 2024-09-20 | 51.050 | 51.100 | 51.050 | 51.100 | 46.524 | 196 |
| 2024-09-19 | 50.500 | 50.500 | 50.500 | 50.500 | 45.977 | 1 |
| 2024-09-18 | 51.100 | 51.100 | 51.100 | 51.100 | 46.524 | 7 |
| 2024-09-17 | 51.300 | 51.300 | 51.300 | 51.300 | 46.706 | 4 |
| 2024-09-16 | 51.300 | 51.300 | 51.300 | 51.300 | 46.706 | 4 |
| 2024-09-11 | 50.050 | 50.050 | 50.050 | 50.050 | 45.568 | 19 |
| 2024-09-05 | 52.340 | 52.340 | 50.800 | 50.800 | 46.251 | 95 |
| 2024-08-30 | 52.700 | 52.700 | 52.300 | 52.300 | 47.467 | 136 |
| 2024-08-15 | 49.350 | 49.350 | 49.350 | 49.350 | 44.790 | 6 |
| 2024-08-14 | 49.050 | 49.050 | 49.050 | 49.050 | 44.518 | 1 |
| 2024-08-13 | 48.350 | 48.350 | 48.350 | 48.350 | 43.882 | 2 |
| 2024-08-12 | 49.330 | 49.330 | 49.330 | 49.330 | 44.772 | 10 |
| 2024-08-07 | 49.330 | 49.330 | 49.330 | 49.330 | 44.772 | 701 |
| 2024-07-31 | 51.100 | 51.100 | 51.100 | 51.100 | 46.234 | 2 |
| 2024-07-22 | 49.970 | 49.970 | 49.970 | 49.970 | 45.211 | 1 |
| 2024-07-16 | 48.700 | 48.700 | 48.700 | 48.700 | 44.062 | 2 |
| 2024-07-08 | 46.900 | 46.900 | 46.450 | 46.450 | 42.026 | 9 |
| 2024-07-05 | 46.800 | 46.800 | 46.800 | 46.800 | 42.343 | 3 |
| 2024-07-04 | 46.650 | 46.650 | 46.650 | 46.650 | 42.207 | 1 |
| 2024-07-03 | 46.000 | 50.600 | 46.000 | 50.000 | 45.238 | 3 |
| 2024-06-28 | 47.800 | 47.800 | 47.800 | 47.800 | 43.105 | 800 |
| 2024-06-24 | 46.510 | 46.510 | 46.510 | 46.510 | 41.941 | 1 |
| 2024-06-21 | 46.500 | 46.500 | 46.500 | 46.500 | 41.932 | 217 |
| 2024-06-13 | 46.200 | 46.200 | 46.200 | 46.200 | 41.662 | 1 |
| 2024-06-11 | 45.650 | 45.650 | 45.650 | 45.650 | 41.166 | 2 |
| 2024-06-10 | 46.100 | 46.100 | 46.100 | 46.100 | 41.572 | 100 |
| 2024-06-07 | 43.000 | 46.000 | 43.000 | 46.000 | 41.481 | 7 |
| 2024-06-06 | 45.300 | 45.850 | 45.300 | 45.850 | 41.346 | 2 |
| 2024-06-05 | 46.290 | 46.290 | 46.290 | 46.290 | 41.743 | 1 |
| 2024-06-04 | 46.460 | 46.460 | 46.460 | 46.460 | 41.755 | 100 |
| 2024-06-03 | 46.130 | 46.130 | 46.130 | 46.130 | 41.458 | 1 |
| 2024-05-31 | 45.040 | 45.040 | 45.040 | 45.040 | 40.479 | 2 |
| 2024-05-29 | 44.560 | 44.560 | 44.480 | 44.520 | 40.011 | 46 |
| 2024-05-24 | 44.250 | 44.250 | 44.250 | 44.250 | 39.769 | 2 |
| 2024-05-23 | 44.880 | 44.880 | 44.880 | 44.880 | 40.335 | 2 |
| 2024-05-20 | 45.280 | 45.280 | 45.000 | 45.000 | 40.443 | 4 |
| 2024-05-17 | 44.960 | 44.960 | 44.960 | 44.960 | 40.407 | 45 |
| 2024-05-15 | 45.400 | 45.400 | 44.960 | 44.960 | 40.407 | 101 |
| 2024-05-14 | 44.950 | 44.950 | 44.950 | 44.950 | 40.398 | 4 |
| 2024-05-13 | 44.950 | 44.950 | 44.950 | 44.950 | 40.398 | 2 |
| 2024-05-10 | 44.950 | 44.950 | 44.950 | 44.950 | 40.398 | 9 |
| 2024-05-07 | 43.830 | 43.870 | 43.830 | 43.840 | 39.400 | 2,201 |
| 2024-03-04 | 42.400 | 42.400 | 42.000 | 42.000 | 37.318 | 4 |
| 2024-03-01 | 41.640 | 41.640 | 41.640 | 41.640 | 36.998 | 1 |
| 2024-02-29 | 41.600 | 41.640 | 41.600 | 41.640 | 36.998 | 7 |
| 2024-02-16 | 41.960 | 41.960 | 41.960 | 41.960 | 37.283 | 1 |
| 2024-02-09 | 40.560 | 40.560 | 40.560 | 40.560 | 36.039 | 1 |
| 2024-02-08 | 41.200 | 41.200 | 41.200 | 41.200 | 36.607 | 1 |
| 2024-02-05 | 42.120 | 42.120 | 41.650 | 41.650 | 37.007 | 13 |
| 2024-02-02 | 42.290 | 42.290 | 42.290 | 42.290 | 37.432 | 1 |
| 2024-02-01 | 42.300 | 42.300 | 42.300 | 42.300 | 37.441 | 3 |
| 2024-01-26 | 42.480 | 42.480 | 42.480 | 42.480 | 37.600 | 5 |
| 2024-01-17 | 41.640 | 41.640 | 41.640 | 41.640 | 36.857 | 1 |
| 2024-01-15 | 42.020 | 42.020 | 42.020 | 42.020 | 37.193 | 5 |
| 2024-01-04 | 42.240 | 42.240 | 42.240 | 42.240 | 37.388 | 1 |
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.