Global X Super Dividend ETF Historical Stock Prices

(ETF)
DIV 
$25.26
*  
0.05
0.2%
Get DIV Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading DIV now


Community Rating:
View:    DIV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-NOV-2016 TO 23-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.33 25.35 25.224 25.26 39,232
02/23/2017 25.35 25.35 25.224 25.26 39,232
02/22/2017 25.35 25.37 25.21 25.31 59,177
02/21/2017 25.3 25.39 25.26 25.35 80,333
02/17/2017 25.38 25.38 25.19 25.3 74,874
02/16/2017 25.29 25.39 25.2382 25.39 59,185
02/15/2017 25.1 25.25 25.035 25.25 77,805
02/14/2017 25.24 25.2665 25.11 25.18 66,569
02/13/2017 25.34 25.39 25.26 25.27 132,235
02/10/2017 25.39 25.4 25.3 25.37 49,188
02/09/2017 25.3 25.33 25.27 25.31 95,053
02/08/2017 25.26 25.26 25.1101 25.22 47,364
02/07/2017 25.27 25.28 25.1 25.14 58,094
02/06/2017 25.25 25.319 25.1501 25.22 55,280
02/03/2017 25.24 25.34 25.2104 25.22 81,243
02/02/2017 25.02 25.225 25.02 25.18 110,044
02/01/2017 25.11 25.17 24.99 25.03 83,035
01/31/2017 25.18 25.2299 25 25.2 76,449
01/30/2017 25.42 25.5 25.16 25.26 107,752
01/27/2017 25.53 25.53 25.36 25.4167 73,693
01/26/2017 25.55 25.5848 25.45 25.49 298,143
01/25/2017 25.73 25.73 25.57 25.6 72,778
01/24/2017 25.42 25.6543 25.42 25.59 80,817
01/23/2017 25.49 25.5282 25.386 25.46 277,147
01/20/2017 25.43 25.4721 25.36 25.43 101,469
01/19/2017 25.5 25.5 25.3454 25.3671 46,900
01/18/2017 25.47 25.49 25.3905 25.49 53,460
01/17/2017 25.32 25.48 25.3 25.41 58,077
01/13/2017 25.36 25.3698 25.2401 25.31 48,758
01/12/2017 25.21 25.3058 25.1001 25.274 139,062
01/11/2017 25.14 25.2999 25.0903 25.2835 59,394
01/10/2017 25.01 25.1799 25 25.1382 60,971
01/09/2017 25.25 25.25 25.0705 25.11 106,578
01/06/2017 25.27 25.3399 25.1955 25.24 64,593
01/05/2017 25.23 25.259 25.14 25.25 63,541
01/04/2017 25 25.25 25 25.22 74,895
01/03/2017 24.85 25 24.8257 24.98 73,685
12/30/2016 24.79 24.79 24.6917 24.73 48,458
12/29/2016 24.58 24.8299 24.58 24.82 64,954
12/28/2016 24.85 24.85 24.5735 24.63 121,928
12/27/2016 24.89 25 24.88 24.8945 54,173
12/23/2016 24.9 24.91 24.81 24.9 47,271
12/22/2016 24.76 24.9 24.75 24.87 36,287
12/21/2016 24.85 24.8795 24.77 24.79 89,657
12/20/2016 24.88 24.9392 24.75 24.775 55,384
12/19/2016 24.73 24.82 24.67 24.82 41,908
12/16/2016 24.47 24.749 24.45 24.66 61,644
12/15/2016 24.48 24.5707 24.4011 24.48 67,110
12/14/2016 24.78 24.877 24.51 24.539 76,692
12/13/2016 24.95 24.97 24.7921 24.86 51,260
12/12/2016 24.99 25.05 24.8505 24.88 60,043
12/09/2016 24.83 24.96 24.83 24.95 60,417
12/08/2016 24.64 24.85 24.5831 24.81 76,600
12/07/2016 24.27 24.65 24.27 24.62 85,737
12/06/2016 24.2 24.36 24.1208 24.3334 137,385
12/05/2016 24.07 24.2126 24.07 24.1701 33,022
12/02/2016 23.88 24.09 23.88 23.96 161,804
12/01/2016 24.25 24.27 23.8286 23.9017 90,890
11/30/2016 24.58 24.58 24.321 24.36 133,464
11/29/2016 24.49 24.55 24.445 24.53 38,426
11/28/2016 24.56 24.576 24.4265 24.455 60,966
11/25/2016 24.44 24.5795 24.38 24.55 29,369
11/23/2016 24.51 24.531 24.3589 24.3801 61,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?