Global X SuperDividend ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 68.390 | 68.390 | 67.620 | 67.700 | 65.158 | 52 |
| 2026-01-26 | 67.770 | 68.090 | 67.770 | 68.090 | 65.533 | 40 |
| 2026-01-23 | 68.080 | 68.150 | 68.000 | 68.000 | 65.447 | 469 |
| 2026-01-21 | 68.040 | 68.040 | 67.510 | 67.510 | 64.975 | 53 |
| 2026-01-20 | 68.830 | 68.830 | 67.540 | 67.580 | 65.042 | 161 |
| 2026-01-19 | 68.000 | 68.000 | 68.000 | 68.000 | 65.447 | 468 |
| 2026-01-16 | 68.000 | 68.400 | 68.000 | 68.400 | 65.832 | 309 |
| 2026-01-15 | 68.110 | 68.110 | 67.470 | 67.620 | 65.081 | 63 |
| 2026-01-14 | 67.200 | 67.550 | 67.200 | 67.550 | 65.014 | 56 |
| 2026-01-13 | 67.340 | 67.340 | 66.860 | 66.860 | 64.349 | 25 |
| 2026-01-12 | 67.060 | 67.100 | 66.570 | 66.970 | 64.455 | 16 |
| 2026-01-09 | 66.500 | 66.640 | 66.330 | 66.510 | 64.013 | 1,124 |
| 2026-01-08 | 65.870 | 66.190 | 65.870 | 66.190 | 63.705 | 65 |
| 2026-01-07 | 66.290 | 66.360 | 65.680 | 65.680 | 63.214 | 24 |
| 2026-01-06 | 66.080 | 66.080 | 65.590 | 65.800 | 63.329 | 1,084 |
| 2026-01-05 | 66.360 | 66.360 | 65.710 | 66.080 | 63.599 | 1,546 |
| 2026-01-02 | 65.650 | 66.010 | 65.650 | 66.000 | 63.522 | 916 |
| 2025-12-30 | 65.730 | 66.800 | 65.730 | 66.800 | 64.292 | 58 |
| 2025-12-29 | 68.250 | 68.250 | 67.420 | 67.570 | 64.688 | 1,113 |
| 2025-12-26 | 67.690 | 67.780 | 67.600 | 67.780 | 64.889 | 859 |
| 2025-12-23 | 67.150 | 67.150 | 66.800 | 66.900 | 64.047 | 129 |
| 2025-12-22 | 67.130 | 67.480 | 66.930 | 67.300 | 64.430 | 2,841 |
| 2025-12-19 | 66.510 | 66.850 | 66.510 | 66.850 | 63.999 | 260 |
| 2025-12-18 | 66.360 | 66.720 | 66.360 | 66.600 | 63.759 | 107 |
| 2025-12-17 | 66.430 | 66.510 | 66.150 | 66.150 | 63.329 | 127 |
| 2025-12-16 | 65.550 | 65.610 | 65.490 | 65.610 | 62.812 | 52 |
| 2025-12-15 | 65.510 | 65.510 | 65.510 | 65.510 | 62.716 | 2 |
| 2025-12-12 | 65.240 | 65.240 | 65.240 | 65.240 | 62.457 | 3 |
| 2025-12-11 | 65.450 | 65.450 | 65.280 | 65.280 | 62.496 | 12 |
| 2025-12-10 | 65.170 | 65.380 | 65.170 | 65.380 | 62.591 | 702 |
| 2025-12-09 | 64.500 | 64.980 | 64.500 | 64.980 | 62.209 | 326 |
| 2025-12-08 | 65.030 | 65.140 | 64.900 | 64.900 | 62.132 | 517 |
| 2025-12-05 | 64.650 | 64.830 | 64.650 | 64.830 | 62.065 | 156 |
| 2025-12-04 | 64.560 | 64.560 | 64.020 | 64.440 | 61.692 | 179 |
| 2025-12-03 | 64.130 | 64.130 | 64.000 | 64.000 | 61.270 | 17 |
| 2025-12-02 | 64.550 | 64.550 | 64.480 | 64.480 | 61.385 | 2 |
| 2025-12-01 | 64.680 | 64.920 | 64.680 | 64.680 | 61.575 | 461 |
| 2025-11-28 | 65.340 | 65.340 | 64.680 | 65.160 | 62.032 | 33 |
| 2025-11-26 | 65.340 | 65.340 | 65.340 | 65.340 | 62.203 | 13 |
| 2025-11-25 | 64.460 | 64.500 | 64.450 | 64.450 | 61.356 | 314 |
| 2025-11-24 | 64.440 | 64.440 | 64.190 | 64.190 | 61.109 | 7 |
| 2025-11-21 | 63.600 | 64.030 | 63.600 | 64.030 | 60.956 | 11 |
| 2025-11-19 | 64.560 | 64.620 | 63.790 | 63.790 | 60.728 | 112 |
| 2025-11-18 | 63.900 | 64.060 | 63.750 | 64.000 | 60.928 | 144 |
| 2025-11-17 | 64.260 | 64.680 | 64.200 | 64.450 | 61.356 | 156 |
| 2025-11-14 | 64.440 | 64.440 | 64.080 | 64.260 | 61.175 | 88 |
| 2025-11-13 | 64.380 | 64.440 | 64.020 | 64.440 | 61.347 | 23 |
| 2025-11-11 | 63.750 | 64.260 | 63.750 | 64.110 | 61.032 | 1,307 |
| 2025-11-10 | 64.440 | 64.620 | 63.780 | 63.860 | 60.794 | 276 |
| 2025-11-07 | 63.670 | 63.670 | 63.670 | 63.670 | 60.613 | 1 |
| 2025-11-06 | 63.200 | 63.720 | 63.180 | 63.460 | 60.414 | 169 |
| 2025-11-05 | 63.420 | 63.420 | 63.200 | 63.420 | 60.375 | 360 |
| 2025-11-04 | 62.850 | 64.320 | 62.850 | 63.780 | 60.383 | 215 |
| 2025-11-03 | 63.920 | 64.120 | 63.420 | 64.050 | 60.639 | 221 |
| 2025-10-31 | 63.660 | 63.920 | 63.660 | 63.920 | 60.516 | 60 |
| 2025-10-30 | 64.260 | 64.260 | 64.000 | 64.000 | 60.591 | 151 |
| 2025-10-29 | 64.500 | 64.500 | 64.500 | 64.500 | 61.065 | 56 |
| 2025-10-28 | 64.020 | 64.280 | 63.970 | 64.270 | 60.847 | 75 |
| 2025-10-27 | 63.720 | 64.340 | 63.720 | 63.990 | 60.582 | 76 |
| 2025-10-24 | 63.950 | 64.180 | 63.950 | 64.180 | 60.762 | 1,625 |
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.