Global X SuperDividend ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 24.098 | 24.118 | 23.838 | 24.018 | 50.885 | 7 |
| 2022-07-13 | 24.098 | 24.238 | 24.078 | 24.238 | 51.351 | 4 |
| 2022-07-12 | 24.338 | 24.458 | 24.278 | 24.338 | 51.563 | 12 |
| 2022-07-11 | 24.198 | 24.198 | 24.038 | 24.138 | 51.140 | 6 |
| 2022-07-08 | 24.158 | 24.178 | 24.078 | 24.078 | 51.013 | 3 |
| 2022-07-07 | 25.258 | 25.258 | 24.178 | 24.238 | 51.351 | 11 |
| 2022-07-06 | 24.498 | 24.498 | 24.418 | 24.418 | 51.733 | 1 |
| 2022-07-01 | 24.388 | 24.388 | 24.388 | 24.388 | 51.097 | 1 |
| 2022-06-30 | 24.258 | 24.358 | 24.258 | 24.358 | 51.034 | 1 |
| 2022-06-29 | 24.538 | 24.538 | 24.398 | 24.398 | 51.118 | 11 |
| 2022-06-28 | 24.878 | 24.878 | 24.878 | 24.878 | 52.124 | 1 |
| 2022-06-27 | 24.838 | 24.838 | 24.838 | 24.838 | 52.040 | 1 |
| 2022-06-24 | 23.978 | 24.698 | 23.978 | 24.558 | 51.453 | 3 |
| 2022-06-23 | 24.138 | 24.268 | 24.138 | 24.268 | 50.846 | 1 |
| 2022-06-22 | 24.038 | 24.038 | 24.038 | 24.038 | 50.364 | 1 |
| 2022-06-21 | 23.858 | 23.938 | 23.858 | 23.938 | 50.154 | 1 |
| 2022-06-17 | 23.618 | 23.618 | 23.578 | 23.578 | 49.400 | 1 |
| 2022-06-15 | 23.938 | 23.938 | 23.798 | 23.858 | 49.987 | 35 |
| 2022-06-14 | 24.138 | 24.138 | 23.858 | 23.858 | 49.987 | 1 |
| 2022-06-13 | 24.338 | 24.338 | 24.178 | 24.198 | 50.699 | 10 |
| 2022-06-10 | 24.818 | 24.818 | 24.738 | 24.738 | 51.830 | 17 |
| 2022-06-09 | 25.018 | 25.018 | 24.858 | 24.858 | 52.082 | 1 |
| 2022-06-08 | 25.108 | 25.108 | 24.988 | 25.048 | 52.480 | 101 |
| 2022-06-07 | 25.238 | 25.338 | 25.238 | 25.338 | 53.087 | 1 |
| 2022-06-06 | 25.138 | 25.138 | 24.928 | 24.928 | 52.228 | 2 |
| 2022-06-03 | 25.498 | 25.498 | 25.198 | 25.198 | 52.794 | 23 |
| 2022-06-02 | 25.618 | 25.858 | 25.618 | 25.858 | 53.640 | 51 |
| 2022-06-01 | 25.418 | 25.508 | 25.278 | 25.508 | 52.914 | 291 |
| 2022-05-31 | 25.098 | 25.318 | 25.098 | 25.318 | 52.520 | 2 |
| 2022-05-27 | 24.928 | 24.928 | 24.928 | 24.928 | 51.711 | 23 |
| 2022-05-26 | 25.438 | 25.438 | 25.318 | 25.438 | 52.769 | 5 |
| 2022-05-25 | 25.448 | 25.448 | 25.348 | 25.348 | 52.583 | 1 |
| 2022-05-24 | 24.928 | 24.928 | 24.928 | 24.928 | 51.711 | 1 |
| 2022-05-23 | 25.318 | 25.438 | 25.318 | 25.438 | 52.769 | 2 |
| 2022-05-20 | 25.618 | 25.618 | 25.258 | 25.408 | 52.707 | 2 |
| 2022-05-19 | 25.648 | 25.738 | 25.648 | 25.738 | 53.392 | 1 |
| 2022-05-18 | 26.008 | 26.008 | 25.708 | 25.708 | 53.329 | 3 |
| 2022-05-17 | 26.208 | 26.208 | 25.998 | 25.998 | 53.931 | 1 |
| 2022-05-16 | 26.248 | 26.308 | 26.218 | 26.308 | 54.574 | 2 |
| 2022-05-13 | 25.948 | 26.098 | 25.858 | 25.858 | 53.640 | 27 |
| 2022-05-12 | 25.588 | 25.678 | 25.468 | 25.678 | 53.267 | 35 |
| 2022-05-11 | 26.038 | 26.038 | 25.858 | 25.858 | 53.640 | 1 |
| 2022-05-10 | 26.218 | 26.218 | 25.848 | 25.948 | 53.827 | 3 |
| 2022-05-09 | 26.338 | 26.338 | 25.978 | 26.008 | 53.952 | 2 |
| 2022-05-06 | 26.548 | 26.548 | 26.368 | 26.368 | 54.698 | 2 |
| 2022-05-05 | 26.548 | 26.548 | 26.548 | 26.548 | 55.072 | 1 |
| 2022-05-04 | 26.568 | 26.758 | 26.458 | 26.488 | 54.947 | 114 |
| 2022-05-03 | 27.478 | 27.478 | 27.268 | 27.268 | 56.035 | 2 |
| 2022-05-02 | 26.908 | 26.908 | 26.908 | 26.908 | 55.296 | 1 |
| 2022-04-29 | 26.758 | 26.758 | 26.578 | 26.578 | 54.618 | 19 |
| 2022-04-28 | 26.668 | 26.668 | 26.458 | 26.458 | 54.371 | 2 |
| 2022-04-27 | 26.248 | 26.298 | 26.098 | 26.098 | 53.631 | 54 |
| 2022-04-26 | 26.758 | 26.758 | 26.248 | 26.338 | 54.124 | 19 |
| 2022-04-25 | 25.998 | 26.238 | 25.998 | 26.048 | 53.529 | 43 |
| 2022-04-22 | 25.998 | 25.998 | 25.998 | 25.998 | 53.426 | 7 |
| 2022-04-20 | 25.998 | 26.048 | 25.768 | 25.818 | 53.056 | 33 |
| 2022-04-19 | 26.098 | 26.098 | 26.098 | 26.098 | 53.631 | 1 |
| 2022-04-18 | 26.948 | 26.948 | 26.758 | 26.758 | 54.987 | 1 |
← NewerPage 15 of 15 · 898 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.3177 BRL |
| 2026-09-03 | 0.3257 BRL |
| 2026-08-05 | 0.3267 BRL |
| 2026-07-06 | 0.0320 BRL |
| 2026-06-03 | 0.3243 BRL |
| 2026-05-05 | 0.3094 BRL |
| 2026-04-07 | 0.3312 BRL |
| 2026-03-04 | 0.3589 BRL |
| 2026-02-04 | 0.3436 BRL |
| 2025-12-30 | 0.3581 BRL |
| 2025-12-03 | 0.3606 BRL |
| 2025-11-05 | 0.3521 BRL |
| 2025-10-03 | 0.3656 BRL |
| 2025-09-04 | 0.3549 BRL |
| 2025-08-05 | 0.3586 BRL |
| 2025-07-03 | 0.3697 BRL |
| 2025-06-04 | 0.3722 BRL |
| 2025-05-05 | 0.3840 BRL |
| 2025-04-03 | 0.4008 BRL |
| 2025-03-05 | 0.4069 BRL |
| 2025-02-05 | 0.3903 BRL |
| 2024-12-30 | 0.4206 BRL |
| 2024-12-04 | 0.4075 BRL |
| 2024-11-05 | 0.3890 BRL |
| 2024-10-03 | 0.3781 BRL |
| 2024-09-05 | 0.3705 BRL |
| 2024-08-05 | 0.2018 BRL |
| 2024-07-03 | 0.3626 BRL |
| 2024-06-05 | 0.3589 BRL |
| 2024-05-03 | 0.3415 BRL |
| 2024-04-03 | 0.3415 BRL |
| 2024-03-05 | 0.3658 BRL |
| 2024-02-05 | 0.3654 BRL |
| 2024-01-02 | 0.3597 BRL |
| 2023-12-06 | 0.3595 BRL |
| 2023-11-06 | 0.3578 BRL |
| 2023-10-05 | 0.3718 BRL |
| 2023-09-06 | 0.3578 BRL |
| 2023-08-04 | 0.5195 BRL |
| 2023-07-07 | 0.5192 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.