Quantcast

Global X SuperDividend ETF Historical Stock Prices

(ETF)
SDIV 
$17.95
*  
0.06
0.33%
Get SDIV Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SDIV now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 18.01 18.01 17.92 17.95 392,671
04/22/2019 18.01 18.01 17.92 17.95 392,671
04/18/2019 18.04 18.0453 17.98 18.01 304,460
04/17/2019 18.17 18.17 18 18.03 309,355
04/16/2019 18.2 18.2 18.077 18.09 275,175
04/15/2019 18.26 18.26 18.15 18.2 347,696
04/12/2019 18.27 18.27 18.16 18.21 259,828
04/11/2019 18.25 18.25 18.15 18.18 262,015
04/10/2019 18.19 18.26 18.1527 18.25 229,926
04/09/2019 18.2 18.2 18.09 18.09 322,619
04/08/2019 18.29 18.29 18.19 18.23 286,452
04/05/2019 18.27 18.3 18.2 18.29 224,412
04/04/2019 18.21 18.2299 18.15 18.22 355,584
04/03/2019 18.31 18.31 18.22 18.25 353,537
04/02/2019 18.4 18.4 18.29 18.35 293,099
04/01/2019 18.29 18.42 18.28 18.41 205,995
03/29/2019 18.25 18.25 18.15 18.19 152,196
03/28/2019 18.11 18.15 18.0321 18.15 197,112
03/27/2019 18.2 18.2 18.02 18.11 328,820
03/26/2019 18.17 18.2 18.1 18.17 290,407
03/25/2019 18.1 18.12 17.96 18.07 402,594
03/22/2019 18.39 18.39 18.08 18.09 616,681
03/21/2019 18.35 18.43 18.31 18.4 407,290
03/20/2019 18.5 18.52 18.3 18.41 483,525
03/19/2019 18.62 18.62 18.48 18.51 401,916
03/18/2019 18.51 18.59 18.485 18.59 239,139
03/15/2019 18.48 18.5 18.4201 18.46 417,703
03/14/2019 18.47 18.47 18.38 18.41 316,508
03/13/2019 18.39 18.44 18.36 18.44 281,220
03/12/2019 18.36 18.37 18.305 18.33 316,653
03/11/2019 18.17 18.32 18.17 18.32 387,662
03/08/2019 18.08 18.11 18 18.11 263,461
03/07/2019 18.25 18.2519 18.0762 18.08 295,714
03/06/2019 18.43 18.43 18.23 18.23 710,498
03/05/2019 18.5 18.5 18.3588 18.4 231,209
03/04/2019 18.61 18.61 18.41 18.52 345,927
03/01/2019 18.73 18.73 18.47 18.54 294,905
02/28/2019 18.73 18.73 18.6301 18.66 302,817
02/27/2019 18.83 18.83 18.645 18.73 430,909
02/26/2019 18.89 18.89 18.79 18.81 364,497
02/25/2019 19 19 18.82 18.85 483,074
02/22/2019 18.84 18.965 18.8 18.9 277,125
02/21/2019 18.81 18.81 18.66 18.71 292,401
02/20/2019 18.92 18.92 18.81 18.82 449,522
02/19/2019 18.81 18.94 18.77 18.92 352,625
02/15/2019 18.84 18.94 18.83 18.93 398,797
02/14/2019 18.89 18.9 18.75 18.81 309,329
02/13/2019 19 19 18.8737 18.9 348,834
02/12/2019 19.02 19.02 18.9629 18.98 208,481
02/11/2019 19 19 18.94 18.98 221,600
02/08/2019 19 19.02 18.9 19.02 137,190
02/07/2019 19.05 19.056 18.92 19.02 365,707
02/06/2019 19.16 19.16 19.04 19.07 137,023
02/05/2019 19.15 19.19 19.07 19.19 220,102
02/04/2019 19.11 19.23 19.045 19.22 149,037
02/01/2019 19.19 19.19 19.03 19.11 243,341
01/31/2019 19.11 19.2 19.0285 19.2 168,108
01/30/2019 19.04 19.1538 18.939 19.1 278,453
01/29/2019 18.98 18.985 18.92 18.97 140,339
01/28/2019 18.86 18.97 18.83 18.96 164,894
01/25/2019 18.8 18.91 18.78 18.91 174,876
01/24/2019 18.61 18.68 18.55 18.68 126,216
01/23/2019 18.58 18.6288 18.5021 18.61 167,031
01/22/2019 18.59 18.62 18.4 18.5 260,059
*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?



Smart Portfolio