Global X SuperDividend ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 59.940 | 59.940 | 59.940 | 59.940 | 52.095 | 2 |
| 2024-08-08 | 60.800 | 60.800 | 60.800 | 60.800 | 52.842 | 50 |
| 2024-08-07 | 60.330 | 60.600 | 60.180 | 60.180 | 52.303 | 1,410 |
| 2024-08-01 | 63.580 | 63.580 | 63.580 | 63.580 | 55.083 | 20 |
| 2024-07-30 | 63.530 | 63.580 | 63.530 | 63.580 | 55.083 | 5 |
| 2024-07-25 | 63.420 | 63.420 | 63.300 | 63.300 | 54.840 | 27 |
| 2024-07-24 | 63.720 | 63.720 | 63.120 | 63.120 | 54.684 | 173 |
| 2024-07-22 | 61.740 | 61.740 | 61.740 | 61.740 | 53.489 | 3 |
| 2024-07-19 | 62.700 | 62.700 | 62.700 | 62.700 | 54.320 | 1 |
| 2024-07-18 | 63.060 | 63.060 | 63.060 | 63.060 | 54.632 | 1 |
| 2024-07-17 | 62.520 | 62.520 | 62.520 | 62.520 | 54.164 | 25 |
| 2024-07-16 | 61.680 | 62.220 | 61.680 | 62.220 | 53.905 | 3 |
| 2024-07-12 | 62.100 | 62.100 | 61.700 | 61.700 | 53.454 | 3 |
| 2024-07-10 | 60.000 | 60.000 | 59.880 | 59.880 | 51.877 | 2 |
| 2024-07-08 | 60.210 | 60.500 | 60.210 | 60.500 | 52.414 | 11 |
| 2024-07-05 | 60.450 | 60.450 | 60.450 | 60.450 | 52.371 | 34 |
| 2024-07-04 | 61.470 | 61.470 | 60.200 | 60.200 | 52.154 | 2 |
| 2024-07-03 | 60.000 | 60.000 | 60.000 | 60.000 | 51.981 | 2 |
| 2024-06-28 | 61.260 | 61.260 | 61.140 | 61.140 | 52.655 | 606 |
| 2024-06-27 | 60.960 | 60.960 | 60.960 | 60.960 | 52.500 | 1 |
| 2024-06-24 | 59.800 | 59.800 | 59.800 | 59.800 | 51.501 | 92 |
| 2024-06-20 | 59.760 | 59.760 | 59.760 | 59.760 | 51.466 | 143 |
| 2024-06-17 | 61.000 | 61.000 | 61.000 | 61.000 | 52.534 | 1 |
| 2024-06-04 | 60.500 | 60.500 | 60.500 | 60.500 | 51.794 | 1 |
| 2024-06-03 | 59.610 | 60.720 | 59.610 | 60.720 | 51.983 | 5 |
| 2024-05-29 | 58.680 | 58.680 | 58.200 | 58.200 | 49.825 | 8 |
| 2024-05-28 | 58.920 | 58.920 | 58.920 | 58.920 | 50.442 | 4 |
| 2024-05-24 | 58.200 | 58.500 | 58.200 | 58.440 | 50.031 | 891 |
| 2024-05-16 | 59.160 | 59.160 | 58.800 | 58.800 | 50.339 | 5 |
| 2024-05-07 | 56.040 | 56.040 | 56.040 | 56.040 | 47.976 | 1,000 |
| 2024-05-06 | 52.720 | 55.560 | 52.720 | 55.560 | 47.565 | 12 |
| 2024-04-25 | 54.900 | 54.900 | 54.900 | 54.900 | 46.708 | 4 |
| 2024-04-22 | 54.900 | 54.900 | 54.900 | 54.900 | 46.708 | 4 |
| 2024-04-19 | 54.500 | 54.500 | 54.500 | 54.500 | 46.368 | 3 |
| 2024-04-18 | 54.750 | 54.750 | 54.750 | 54.750 | 46.580 | 17 |
| 2024-04-15 | 54.250 | 54.250 | 54.050 | 54.050 | 45.985 | 2 |
| 2024-04-11 | 54.500 | 54.500 | 54.500 | 54.500 | 46.368 | 1 |
| 2024-04-10 | 54.200 | 54.200 | 53.650 | 53.650 | 45.644 | 65 |
| 2024-04-09 | 54.150 | 54.150 | 54.150 | 54.150 | 46.070 | 4 |
| 2024-04-08 | 53.950 | 54.250 | 53.950 | 54.250 | 46.155 | 8 |
| 2024-04-05 | 54.300 | 54.300 | 54.300 | 54.300 | 46.197 | 4 |
| 2024-04-04 | 54.500 | 54.500 | 54.400 | 54.400 | 46.283 | 3 |
| 2024-04-02 | 54.890 | 54.890 | 54.890 | 54.890 | 46.409 | 3 |
| 2024-04-01 | 55.060 | 55.060 | 54.960 | 54.990 | 46.493 | 4 |
| 2024-03-21 | 53.800 | 53.800 | 53.800 | 53.800 | 45.487 | 1 |
| 2024-03-20 | 53.650 | 53.650 | 53.650 | 53.650 | 45.360 | 1 |
| 2024-03-15 | 53.350 | 53.350 | 53.350 | 53.350 | 45.107 | 4 |
| 2024-03-13 | 53.450 | 53.450 | 53.450 | 53.450 | 45.191 | 400 |
| 2024-03-12 | 53.410 | 53.410 | 53.050 | 53.050 | 44.853 | 227 |
| 2024-03-11 | 52.900 | 52.900 | 52.900 | 52.900 | 44.726 | 18 |
| 2024-03-08 | 53.900 | 53.900 | 53.900 | 53.900 | 45.572 | 19 |
| 2024-03-07 | 52.550 | 53.000 | 52.550 | 53.000 | 44.811 | 3 |
| 2024-03-06 | 52.550 | 52.550 | 52.550 | 52.550 | 44.430 | 2 |
| 2024-03-04 | 52.850 | 52.850 | 52.850 | 52.850 | 44.375 | 29 |
| 2024-02-29 | 52.850 | 52.850 | 52.850 | 52.850 | 44.375 | 21 |
| 2024-02-27 | 52.900 | 52.900 | 52.050 | 52.050 | 43.703 | 8 |
| 2024-02-21 | 52.000 | 52.000 | 52.000 | 52.000 | 43.661 | 1 |
| 2024-02-20 | 51.850 | 51.850 | 51.800 | 51.800 | 43.493 | 17 |
| 2024-02-15 | 52.100 | 52.100 | 51.850 | 51.850 | 43.535 | 12 |
| 2024-02-14 | 51.150 | 51.150 | 51.100 | 51.100 | 42.905 | 13 |
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.