Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,388.86 -1,426.03 (-2.01%) CMC Crypto 200
1,441.74 -36.96 (-2.50%)
Global X SuperDividend U.S. ETF (DIV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 17.29 | 17.33 | 17.25 | 17.26 | 17.26 | 123,279 |
| 06 Jun 2024 | 17.36 | 17.41 | 17.31 | 17.38 | 17.38 | 280,300 |
| 05 Jun 2024 | 17.43 | 17.43 | 17.32 | 17.40 | 17.40 | 175,100 |
| 05 Jun 2024 | 0.083 Dividend | |||||
| 04 Jun 2024 | 17.48 | 17.52 | 17.42 | 17.49 | 17.41 | 94,300 |
| 03 Jun 2024 | 17.55 | 17.59 | 17.49 | 17.57 | 17.49 | 103,100 |
| 31 May 2024 | 17.28 | 17.55 | 17.26 | 17.53 | 17.45 | 76,000 |
| 30 May 2024 | 17.06 | 17.23 | 17.06 | 17.23 | 17.15 | 71,700 |
| 29 May 2024 | 17.16 | 17.16 | 16.98 | 17.04 | 16.96 | 119,700 |
| 28 May 2024 | 17.28 | 17.33 | 17.15 | 17.23 | 17.15 | 94,700 |
| 24 May 2024 | 17.25 | 17.29 | 17.21 | 17.26 | 17.18 | 153,400 |
| 23 May 2024 | 17.43 | 17.43 | 17.15 | 17.15 | 17.07 | 96,300 |
| 22 May 2024 | 17.49 | 17.49 | 17.36 | 17.42 | 17.34 | 599,800 |
| 21 May 2024 | 17.52 | 17.56 | 17.49 | 17.50 | 17.42 | 81,300 |
| 20 May 2024 | 17.58 | 17.61 | 17.53 | 17.55 | 17.47 | 102,400 |
| 17 May 2024 | 17.55 | 17.58 | 17.48 | 17.58 | 17.50 | 96,400 |
| 16 May 2024 | 17.53 | 17.55 | 17.48 | 17.51 | 17.43 | 153,200 |
| 15 May 2024 | 17.55 | 17.58 | 17.48 | 17.51 | 17.43 | 133,800 |
| 14 May 2024 | 17.42 | 17.48 | 17.40 | 17.47 | 17.39 | 96,900 |
| 13 May 2024 | 17.46 | 17.51 | 17.37 | 17.40 | 17.32 | 178,800 |
| 10 May 2024 | 17.55 | 17.55 | 17.37 | 17.41 | 17.33 | 174,800 |
| 09 May 2024 | 17.32 | 17.51 | 17.32 | 17.51 | 17.43 | 180,800 |
| 08 May 2024 | 17.23 | 17.32 | 17.20 | 17.31 | 17.23 | 87,200 |
| 07 May 2024 | 17.23 | 17.35 | 17.23 | 17.27 | 17.19 | 197,600 |
| 06 May 2024 | 17.20 | 17.24 | 17.17 | 17.23 | 17.15 | 168,900 |
| 03 May 2024 | 17.21 | 17.21 | 17.03 | 17.12 | 17.04 | 132,300 |
| 03 May 2024 | 0.088 Dividend | |||||
| 02 May 2024 | 17.17 | 17.23 | 17.11 | 17.21 | 17.04 | 77,600 |
| 01 May 2024 | 17.09 | 17.26 | 17.05 | 17.10 | 16.93 | 118,500 |
| 30 Apr 2024 | 17.22 | 17.22 | 17.10 | 17.10 | 16.93 | 102,800 |
| 29 Apr 2024 | 17.19 | 17.29 | 17.16 | 17.27 | 17.10 | 180,400 |
| 26 Apr 2024 | 17.12 | 17.19 | 17.12 | 17.13 | 16.96 | 82,200 |
| 25 Apr 2024 | 17.12 | 17.18 | 17.04 | 17.10 | 16.93 | 147,600 |
| 24 Apr 2024 | 17.10 | 17.23 | 17.06 | 17.23 | 17.06 | 104,000 |
| 23 Apr 2024 | 17.00 | 17.18 | 17.00 | 17.12 | 16.95 | 87,700 |
| 22 Apr 2024 | 16.96 | 17.09 | 16.89 | 17.01 | 16.84 | 146,400 |
| 19 Apr 2024 | 16.66 | 16.94 | 16.66 | 16.93 | 16.76 | 113,300 |
| 18 Apr 2024 | 16.63 | 16.72 | 16.61 | 16.64 | 16.48 | 192,400 |
| 17 Apr 2024 | 16.58 | 16.68 | 16.55 | 16.58 | 16.42 | 133,900 |
| 16 Apr 2024 | 16.63 | 16.67 | 16.47 | 16.53 | 16.37 | 133,800 |
| 15 Apr 2024 | 16.84 | 16.87 | 16.58 | 16.65 | 16.49 | 298,200 |
| 12 Apr 2024 | 16.91 | 16.97 | 16.73 | 16.78 | 16.61 | 255,600 |
| 11 Apr 2024 | 17.01 | 17.01 | 16.85 | 16.95 | 16.78 | 142,100 |
| 10 Apr 2024 | 17.07 | 17.08 | 16.88 | 16.92 | 16.75 | 204,500 |
| 09 Apr 2024 | 17.19 | 17.26 | 17.16 | 17.25 | 17.08 | 161,400 |
| 08 Apr 2024 | 17.17 | 17.22 | 17.13 | 17.19 | 17.02 | 146,900 |
| 05 Apr 2024 | 17.20 | 17.20 | 17.04 | 17.13 | 16.96 | 106,200 |
| 04 Apr 2024 | 17.32 | 17.38 | 17.13 | 17.17 | 17.00 | 104,100 |
| 03 Apr 2024 | 17.28 | 17.29 | 17.23 | 17.29 | 17.12 | 122,100 |
| 03 Apr 2024 | 0.088 Dividend | |||||
| 02 Apr 2024 | 17.33 | 17.35 | 17.28 | 17.32 | 17.06 | 123,400 |
| 01 Apr 2024 | 17.41 | 17.41 | 17.30 | 17.34 | 17.08 | 144,100 |
| 28 Mar 2024 | 17.30 | 17.41 | 17.30 | 17.39 | 17.13 | 126,900 |
| 27 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.04 | 152,100 |
| 26 Mar 2024 | 17.20 | 17.20 | 17.01 | 17.03 | 16.78 | 93,600 |
| 25 Mar 2024 | 17.12 | 17.24 | 17.12 | 17.15 | 16.90 | 101,900 |
| 22 Mar 2024 | 17.30 | 17.33 | 17.12 | 17.12 | 16.87 | 104,800 |
| 21 Mar 2024 | 17.23 | 17.34 | 17.23 | 17.31 | 17.05 | 176,400 |
| 20 Mar 2024 | 17.02 | 17.25 | 17.01 | 17.22 | 16.96 | 206,200 |
| 19 Mar 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 16.82 | 121,400 |
| 18 Mar 2024 | 16.93 | 16.98 | 16.88 | 16.96 | 16.71 | 102,000 |
| 15 Mar 2024 | 16.91 | 16.98 | 16.82 | 16.94 | 16.69 | 161,600 |
| 14 Mar 2024 | 17.11 | 17.11 | 16.83 | 16.93 | 16.68 | 250,000 |
| 13 Mar 2024 | 17.14 | 17.20 | 17.08 | 17.11 | 16.86 | 181,200 |
| 12 Mar 2024 | 17.11 | 17.17 | 17.04 | 17.07 | 16.82 | 146,000 |
| 11 Mar 2024 | 17.02 | 17.11 | 16.99 | 17.11 | 16.86 | 157,100 |
| 08 Mar 2024 | 17.02 | 17.07 | 16.97 | 17.03 | 16.78 | 117,300 |
| 07 Mar 2024 | 16.99 | 17.08 | 16.96 | 16.96 | 16.71 | 95,800 |
| 06 Mar 2024 | 16.92 | 16.99 | 16.87 | 16.94 | 16.69 | 105,800 |
| 05 Mar 2024 | 16.81 | 16.93 | 16.79 | 16.84 | 16.59 | 105,100 |
| 05 Mar 2024 | 0.093 Dividend | |||||
| 04 Mar 2024 | 16.84 | 16.92 | 16.82 | 16.91 | 16.57 | 106,200 |
| 01 Mar 2024 | 16.83 | 16.85 | 16.71 | 16.85 | 16.51 | 112,500 |
| 29 Feb 2024 | 16.81 | 16.88 | 16.78 | 16.80 | 16.46 | 71,300 |
| 28 Feb 2024 | 16.70 | 16.79 | 16.67 | 16.74 | 16.40 | 175,700 |
| 27 Feb 2024 | 16.70 | 16.73 | 16.67 | 16.72 | 16.38 | 72,300 |
| 26 Feb 2024 | 16.76 | 16.79 | 16.66 | 16.67 | 16.33 | 146,600 |
| 23 Feb 2024 | 16.72 | 16.80 | 16.67 | 16.75 | 16.41 | 121,300 |
| 22 Feb 2024 | 16.72 | 16.74 | 16.65 | 16.70 | 16.36 | 121,800 |
| 21 Feb 2024 | 16.56 | 16.73 | 16.56 | 16.71 | 16.37 | 179,800 |
| 20 Feb 2024 | 16.63 | 16.70 | 16.54 | 16.61 | 16.27 | 186,300 |
| 16 Feb 2024 | 16.69 | 16.76 | 16.61 | 16.67 | 16.33 | 119,200 |
| 15 Feb 2024 | 16.45 | 16.79 | 16.45 | 16.78 | 16.44 | 187,500 |
| 14 Feb 2024 | 16.40 | 16.41 | 16.31 | 16.39 | 16.06 | 141,000 |
| 13 Feb 2024 | 16.52 | 16.53 | 16.22 | 16.31 | 15.98 | 208,700 |
| 12 Feb 2024 | 16.49 | 16.72 | 16.49 | 16.68 | 16.34 | 167,700 |
| 09 Feb 2024 | 16.49 | 16.50 | 16.39 | 16.48 | 16.15 | 189,800 |
| 08 Feb 2024 | 16.42 | 16.49 | 16.34 | 16.49 | 16.16 | 150,700 |
| 07 Feb 2024 | 16.64 | 16.64 | 16.42 | 16.45 | 16.12 | 133,300 |
| 06 Feb 2024 | 16.61 | 16.70 | 16.58 | 16.64 | 16.30 | 117,400 |
| 05 Feb 2024 | 16.75 | 16.75 | 16.56 | 16.61 | 16.27 | 168,900 |
| 05 Feb 2024 | 0.093 Dividend | |||||
| 02 Feb 2024 | 16.98 | 17.01 | 16.86 | 16.95 | 16.52 | 169,700 |
| 01 Feb 2024 | 17.04 | 17.11 | 16.93 | 17.09 | 16.65 | 162,200 |
| 31 Jan 2024 | 17.18 | 17.20 | 16.95 | 16.95 | 16.52 | 177,700 |
| 30 Jan 2024 | 17.31 | 17.40 | 17.27 | 17.33 | 16.89 | 79,000 |
| 29 Jan 2024 | 17.39 | 17.39 | 17.24 | 17.35 | 16.90 | 154,800 |
| 26 Jan 2024 | 17.36 | 17.43 | 17.31 | 17.37 | 16.92 | 123,800 |
| 25 Jan 2024 | 17.21 | 17.34 | 17.17 | 17.34 | 16.90 | 130,500 |
| 24 Jan 2024 | 17.25 | 17.28 | 17.07 | 17.08 | 16.64 | 100,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.