Global X SuperDividend ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 63.300 | 63.300 | 63.300 | 63.300 | 56.730 | 5 |
| 2025-01-16 | 63.000 | 63.360 | 63.000 | 63.300 | 56.730 | 714 |
| 2025-01-15 | 63.240 | 63.240 | 63.050 | 63.060 | 56.515 | 236 |
| 2025-01-14 | 63.180 | 63.180 | 62.760 | 62.760 | 56.246 | 4 |
| 2025-01-13 | 61.390 | 62.220 | 61.390 | 62.220 | 55.762 | 14 |
| 2025-01-09 | 62.700 | 62.700 | 62.700 | 62.700 | 56.192 | 1 |
| 2025-01-08 | 62.570 | 63.000 | 62.570 | 62.940 | 56.407 | 37 |
| 2025-01-07 | 63.500 | 63.500 | 63.340 | 63.340 | 56.766 | 8 |
| 2025-01-06 | 64.430 | 64.430 | 63.600 | 63.600 | 56.999 | 2 |
| 2025-01-03 | 64.000 | 64.500 | 64.000 | 64.500 | 57.805 | 30 |
| 2025-01-02 | 64.000 | 64.000 | 64.000 | 64.000 | 57.357 | 4 |
| 2024-12-30 | 64.500 | 64.500 | 63.800 | 63.800 | 57.178 | 2 |
| 2024-12-27 | 64.890 | 65.070 | 64.880 | 64.880 | 57.769 | 24 |
| 2024-12-26 | 64.570 | 64.570 | 64.390 | 64.500 | 57.430 | 26 |
| 2024-12-23 | 64.170 | 64.170 | 64.170 | 64.170 | 57.137 | 1 |
| 2024-12-20 | 62.340 | 62.820 | 62.340 | 62.820 | 55.935 | 7 |
| 2024-12-19 | 63.840 | 63.840 | 62.580 | 62.580 | 55.721 | 3 |
| 2024-12-18 | 64.500 | 64.500 | 64.500 | 64.500 | 57.430 | 200 |
| 2024-12-17 | 64.200 | 64.200 | 64.200 | 64.200 | 57.163 | 30 |
| 2024-12-16 | 64.870 | 64.870 | 63.900 | 64.260 | 57.217 | 15 |
| 2024-12-13 | 64.680 | 64.680 | 63.840 | 64.200 | 57.163 | 267 |
| 2024-12-12 | 64.620 | 64.620 | 64.620 | 64.620 | 57.537 | 10 |
| 2024-12-11 | 64.680 | 64.680 | 64.680 | 64.680 | 57.591 | 3 |
| 2024-12-10 | 64.960 | 64.960 | 64.960 | 64.960 | 57.840 | 370 |
| 2024-12-09 | 66.150 | 66.150 | 66.150 | 66.150 | 58.900 | 2 |
| 2024-12-06 | 64.920 | 65.100 | 64.920 | 65.100 | 57.965 | 22 |
| 2024-12-03 | 66.450 | 66.500 | 66.450 | 66.500 | 58.848 | 4 |
| 2024-12-02 | 65.010 | 65.010 | 65.010 | 65.010 | 57.530 | 70 |
| 2024-11-29 | 65.630 | 65.630 | 65.630 | 65.630 | 58.078 | 70 |
| 2024-11-28 | 62.810 | 62.810 | 62.810 | 62.810 | 55.583 | 16 |
| 2024-11-26 | 63.000 | 63.240 | 62.820 | 62.820 | 55.592 | 706 |
| 2024-11-22 | 62.340 | 62.940 | 62.340 | 62.940 | 55.698 | 17 |
| 2024-11-19 | 62.100 | 62.100 | 62.100 | 62.100 | 54.955 | 16 |
| 2024-11-18 | 62.100 | 62.100 | 62.100 | 62.100 | 54.955 | 2 |
| 2024-11-14 | 61.620 | 62.160 | 61.460 | 62.160 | 55.008 | 3,026 |
| 2024-11-11 | 64.510 | 64.510 | 62.760 | 62.760 | 55.539 | 6 |
| 2024-11-04 | 64.550 | 64.550 | 64.240 | 64.240 | 56.504 | 5 |
| 2024-10-24 | 63.600 | 63.660 | 63.500 | 63.660 | 55.994 | 3,719 |
| 2024-10-18 | 65.640 | 65.640 | 65.640 | 65.640 | 57.736 | 3 |
| 2024-10-16 | 65.460 | 65.460 | 65.460 | 65.460 | 57.577 | 3 |
| 2024-10-15 | 64.620 | 64.740 | 64.620 | 64.740 | 56.944 | 3 |
| 2024-10-14 | 64.380 | 64.380 | 64.320 | 64.320 | 56.575 | 23 |
| 2024-10-11 | 64.380 | 64.380 | 64.380 | 64.380 | 56.627 | 300 |
| 2024-10-09 | 63.610 | 63.610 | 63.610 | 63.610 | 55.950 | 300 |
| 2024-09-26 | 63.060 | 63.060 | 63.060 | 63.060 | 55.134 | 6 |
| 2024-09-20 | 62.880 | 62.880 | 62.820 | 62.820 | 54.924 | 2 |
| 2024-09-17 | 62.880 | 62.940 | 62.460 | 62.460 | 54.609 | 13 |
| 2024-09-16 | 63.180 | 63.180 | 62.460 | 62.460 | 54.609 | 8 |
| 2024-09-09 | 61.440 | 61.440 | 61.320 | 61.320 | 53.612 | 4 |
| 2024-09-05 | 61.970 | 61.970 | 61.950 | 61.950 | 54.163 | 16 |
| 2024-09-03 | 62.350 | 62.350 | 62.350 | 62.350 | 54.189 | 2 |
| 2024-08-30 | 63.300 | 63.300 | 63.300 | 63.300 | 55.015 | 5 |
| 2024-08-26 | 61.750 | 61.750 | 61.750 | 61.750 | 53.668 | 10 |
| 2024-08-23 | 61.740 | 61.740 | 61.740 | 61.740 | 53.659 | 1 |
| 2024-08-22 | 61.270 | 61.580 | 61.270 | 61.320 | 53.294 | 6 |
| 2024-08-21 | 60.540 | 61.140 | 60.540 | 61.140 | 53.137 | 3 |
| 2024-08-19 | 60.420 | 60.420 | 60.420 | 60.420 | 52.512 | 51 |
| 2024-08-15 | 60.660 | 60.660 | 60.420 | 60.420 | 52.512 | 97 |
| 2024-08-14 | 59.880 | 59.880 | 59.880 | 59.880 | 52.042 | 2 |
| 2024-08-13 | 59.700 | 59.700 | 59.700 | 59.700 | 51.886 | 3 |
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.