NYSEArca - Delayed Quote
USD
Global X SuperDividend ETF (SDIV)
25.11
0.00
(0.00%)
At close: September 4 at 4:00:00 PM EDT
25.11
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade SDIV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
24.88
25.16
24.87
25.11
25.11
706,300
Sep 3, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
25.20
25.23
25.03
25.11
25.11
388,200
Sep 2, 2026
24.94
25.22
24.90
25.22
25.04
825,800
Sep 1, 2026
24.89
25.04
24.83
24.86
24.68
247,200
Aug 31, 2026
24.96
24.99
24.87
24.91
24.73
172,100
Aug 28, 2026
24.95
25.00
24.76
24.90
24.72
330,700
Aug 27, 2026
24.82
24.91
24.75
24.90
24.72
304,100
Aug 26, 2026
24.99
25.01
24.86
24.87
24.69
297,900
Aug 25, 2026
25.00
25.10
24.90
25.10
24.92
354,400
Aug 24, 2026
24.86
24.98
24.86
24.96
24.78
390,200
Aug 21, 2026
24.89
24.99
24.84
24.92
24.74
364,700
Aug 20, 2026
24.77
24.82
24.69
24.75
24.57
243,600
Aug 19, 2026
24.80
24.99
24.78
24.91
24.73
379,200
Aug 18, 2026
24.65
24.66
24.55
24.57
24.39
324,600
Aug 17, 2026
24.66
24.68
24.57
24.66
24.48
283,100
Aug 14, 2026
24.68
24.70
24.55
24.59
24.41
200,000
Aug 13, 2026
24.59
24.67
24.55
24.64
24.46
363,600
Aug 12, 2026
24.62
24.63
24.52
24.58
24.40
354,400
Aug 11, 2026
24.71
24.75
24.53
24.54
24.36
401,200
Aug 10, 2026
24.72
24.81
24.58
24.65
24.47
688,200
Aug 7, 2026
24.71
24.83
24.68
24.81
24.63
301,900
Aug 6, 2026
24.72
24.72
24.51
24.56
24.38
467,200
Aug 5, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
24.90
24.91
24.68
24.69
24.51
399,000
Aug 4, 2026
24.96
24.98
24.83
24.95
24.59
877,000
Aug 3, 2026
24.92
25.01
24.90
24.95
24.59
388,200
Jul 31, 2026
24.94
24.94
24.69
24.88
24.52
248,300
Jul 30, 2026
24.95
24.99
24.82
24.99
24.63
381,200
Jul 29, 2026
24.86
24.96
24.74
24.79
24.44
356,600
Jul 28, 2026
24.79
24.89
24.76
24.86
24.50
238,300
Jul 27, 2026
24.73
24.79
24.67
24.73
24.38
244,800
Jul 24, 2026
24.73
24.89
24.69
24.73
24.38
222,600
Jul 23, 2026
24.89
24.90
24.67
24.74
24.39
374,600
Jul 22, 2026
25.01
25.09
24.95
25.02
24.66
295,100
Jul 21, 2026
24.83
24.89
24.74
24.87
24.51
322,000
Jul 20, 2026
24.97
24.97
24.69
24.73
24.38
247,000
Jul 17, 2026
24.97
25.05
24.83
24.91
24.55
293,500
Jul 16, 2026
24.87
25.06
24.82
25.01
24.65
369,000
Jul 15, 2026
24.79
24.92
24.78
24.81
24.46
294,900
Jul 14, 2026
24.66
24.80
24.66
24.75
24.40
245,300
Jul 13, 2026
24.66
24.71
24.48
24.52
24.17
429,500
Jul 10, 2026
24.47
24.60
24.47
24.60
24.25
585,800
Jul 9, 2026
24.27
24.43
24.21
24.37
24.02
718,700
Jul 8, 2026
24.34
24.36
24.21
24.32
23.97
468,900
Jul 7, 2026
24.50
24.61
24.37
24.40
24.05
403,200
Jul 6, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
24.38
24.50
24.35
24.46
24.11
500,000
Jul 2, 2026
24.55
24.69
24.42
24.55
24.02
1,206,800
Jul 1, 2026
24.25
24.42
24.20
24.31
23.79
408,000
Jun 30, 2026
24.37
24.49
24.30
24.44
23.91
205,900
Jun 29, 2026
24.47
24.47
24.31
24.44
23.91
444,800
Jun 26, 2026
24.15
24.46
24.14
24.40
23.87
364,300
Jun 25, 2026
24.28
24.36
24.21
24.24
23.72
264,800
Jun 24, 2026
24.24
24.29
24.13
24.21
23.69
329,600
Jun 23, 2026
24.09
24.28
24.05
24.26
23.74
306,200
Jun 22, 2026
24.31
24.41
24.25
24.25
23.73
452,300
Jun 18, 2026
24.24
24.28
24.18
24.18
23.66
443,700
Jun 17, 2026
24.67
24.73
24.22
24.28
23.76
348,300
Jun 16, 2026
24.72
24.77
24.63
24.64
24.11
283,800
Jun 15, 2026
25.00
25.10
24.72
24.73
24.20
659,600
Jun 12, 2026
24.82
25.02
24.82
24.95
24.41
300,000
Jun 11, 2026
24.57
24.92
24.53
24.87
24.33
1,535,300
Jun 10, 2026
24.48
24.64
24.47
24.48
23.95
566,700
Jun 9, 2026
24.57
24.67
24.34
24.54
24.01
856,200
Jun 8, 2026
24.53
24.64
24.39
24.41
23.88
350,600
Jun 5, 2026
24.70
24.72
24.43
24.53
24.00
315,300
Jun 4, 2026
24.68
24.79
24.68
24.79
24.26
293,400
Jun 3, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
24.83
24.83
24.53
24.55
24.02
485,300
Jun 2, 2026
25.13
25.24
25.10
25.23
24.51
485,800
Jun 1, 2026
24.94
25.22
24.94
25.20
24.48
840,300
May 29, 2026
25.12
25.14
25.02
25.09
24.37
276,700
May 28, 2026
25.13
25.19
25.04
25.12
24.40
296,800
May 27, 2026
25.19
25.27
25.14
25.18
24.46
386,200
May 26, 2026
25.25
25.33
25.18
25.31
24.59
403,300
May 22, 2026
25.27
25.30
25.11
25.15
24.43
395,700
May 21, 2026
25.29
25.51
25.20
25.47
24.74
295,600
May 20, 2026
25.23
25.56
25.16
25.52
24.79
1,160,600
May 19, 2026
25.20
25.24
25.09
25.11
24.39
264,000
May 18, 2026
25.27
25.43
25.22
25.41
24.69
234,800
May 15, 2026
25.26
25.26
25.11
25.23
24.51
354,300
May 14, 2026
25.53
25.65
25.50
25.52
24.79
369,200
May 13, 2026
25.62
25.63
25.42
25.45
24.72
403,200
May 12, 2026
25.78
25.83
25.62
25.76
25.03
304,600
May 11, 2026
26.10
26.12
25.83
25.85
25.11
455,800
May 8, 2026
25.99
26.11
25.95
26.07
25.33
468,000
May 7, 2026
26.10
26.10
25.85
25.89
25.15
385,700
May 6, 2026
26.13
26.18
26.00
26.08
25.34
367,100
May 5, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
25.89
26.08
25.86
26.06
25.32
1,009,800
May 4, 2026
26.10
26.20
25.84
25.90
24.99
735,300
May 1, 2026
26.16
26.23
26.05
26.18
25.26
404,100
Apr 30, 2026
25.80
26.15
25.75
26.11
25.19
346,700
Apr 29, 2026
25.82
25.84
25.55
25.65
24.75
300,800
Apr 28, 2026
25.75
25.83
25.72
25.78
24.87
307,200
Apr 27, 2026
25.80
25.88
25.76
25.82
24.91
283,800
Apr 24, 2026
25.70
25.83
25.60
25.79
24.88
319,500
Apr 23, 2026
26.01
26.03
25.62
25.74
24.83
542,300
Apr 22, 2026
26.12
26.20
25.97
26.01
25.09
389,000
Apr 21, 2026
26.11
26.29
25.92
25.95
25.04
417,200
Apr 20, 2026
26.06
26.11
26.00
26.11
25.19
406,600
Apr 17, 2026
26.10
26.19
26.03
26.14
25.22
473,000
Apr 16, 2026
26.10
26.12
25.95
26.01
25.09
352,600
Apr 15, 2026
26.10
26.11
26.01
26.10
25.18
279,500
Apr 14, 2026
26.12
26.17
26.05
26.16
25.24
553,800
Apr 13, 2026
25.81
26.11
25.71
26.09
25.17
522,900
Apr 10, 2026
25.80
25.87
25.70
25.81
24.90
449,900
Apr 9, 2026
25.45
25.76
25.45
25.72
24.81
506,700
Apr 8, 2026
25.50
25.52
25.30
25.47
24.57
1,751,000
Apr 7, 2026
25.19
25.27
25.01
25.18
24.29
419,200
Apr 6, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
25.15
25.29
25.12
25.25
24.36
632,000
Apr 2, 2026
24.99
25.36
24.95
25.36
24.28
584,400
Apr 1, 2026
25.27
25.34
25.14
25.17
24.10
450,200
Mar 31, 2026
24.93
25.27
24.85
25.26
24.19
476,200
Mar 30, 2026
24.70
24.84
24.60
24.70
23.65
314,700
Mar 27, 2026
24.61
24.69
24.41
24.47
23.43
418,200
Mar 26, 2026
24.70
24.87
24.61
24.62
23.57
455,500
Mar 25, 2026
24.85
25.04
24.78
24.93
23.87
426,100
Mar 24, 2026
24.42
24.68
24.39
24.57
23.53
335,300
Mar 23, 2026
24.36
24.80
24.30
24.62
23.57
1,853,000
Mar 20, 2026
24.80
24.80
24.17
24.22
23.19
1,449,600
Mar 19, 2026
24.73
25.22
24.63
25.09
24.02
626,300
Mar 18, 2026
25.03
25.12
24.81
24.82
23.77
583,500
Mar 17, 2026
25.07
25.20
25.05
25.09
24.02
383,600
Mar 16, 2026
24.80
25.00
24.80
24.91
23.85
545,600
Mar 13, 2026
24.95
25.02
24.56
24.60
23.55
839,000
Mar 12, 2026
25.21
25.21
24.90
24.90
23.84
1,117,700
Mar 11, 2026
25.37
25.43
25.18
25.31
24.23
464,800
Mar 10, 2026
25.46
25.72
25.35
25.47
24.39
784,400
Mar 9, 2026
25.28
25.66
24.99
25.59
24.50
1,171,900
Mar 6, 2026
25.39
25.52
25.24
25.46
24.38
507,500
Mar 5, 2026
25.75
25.80
25.37
25.56
24.47
538,900
Mar 4, 2026
0.197
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
25.72
25.85
25.60
25.79
24.69
535,000
Mar 3, 2026
25.76
26.06
25.44
25.95
24.66
1,901,500
Mar 2, 2026
26.12
26.44
26.01
26.34
25.03
2,045,800
Feb 27, 2026
26.28
26.39
26.23
26.23
24.92
1,333,600
Feb 26, 2026
26.02
26.25
25.97
26.23
24.92
630,900
Feb 25, 2026
26.21
26.21
26.04
26.19
24.89
418,800
Feb 24, 2026
26.00
26.12
25.97
26.11
24.81
647,300
Feb 23, 2026
26.13
26.24
25.89
25.98
24.69
627,400
Feb 20, 2026
25.89
26.13
25.87
26.11
24.81
510,500
Feb 19, 2026
25.90
26.00
25.83
25.99
24.70
685,500
Feb 18, 2026
25.86
26.06
25.86
25.94
24.65
520,600
Feb 17, 2026
25.86
25.87
25.54
25.84
24.55
884,800
Feb 13, 2026
25.91
26.06
25.74
25.93
24.64
941,900
Feb 12, 2026
26.35
26.43
25.89
25.98
24.69
1,410,700
Feb 11, 2026
26.29
26.36
26.19
26.28
24.97
869,800
Feb 10, 2026
26.17
26.23
26.14
26.14
24.84
560,500
Feb 9, 2026
26.04
26.13
25.85
26.08
24.78
765,500
Feb 6, 2026
25.86
26.04
25.83
26.02
24.73
552,200
Feb 5, 2026
25.83
25.89
25.60
25.64
24.36
770,200
Feb 4, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
25.96
26.03
25.77
25.94
24.65
843,300
Feb 3, 2026
25.95
26.12
25.83
26.05
24.57
973,400
Feb 2, 2026
25.66
25.83
25.57
25.75
24.29
1,038,700
Jan 30, 2026
26.05
26.06
25.53
25.71
24.25
671,200
Jan 29, 2026
26.33
26.44
25.97
26.23
24.74
653,700
Jan 28, 2026
26.16
26.24
26.00
26.11
24.63
782,100
Jan 27, 2026
25.88
26.08
25.85
26.06
24.58
573,800
Jan 26, 2026
25.87
25.87
25.68
25.76
24.30
675,700
Jan 23, 2026
25.68
25.84
25.64
25.80
24.34
639,700
Jan 22, 2026
25.66
25.82
25.63
25.65
24.20
722,600
Jan 21, 2026
25.31
25.56
25.26
25.55
24.10
626,900
Jan 20, 2026
25.18
25.21
25.07
25.13
23.71
814,100
Jan 16, 2026
25.20
25.33
25.19
25.28
23.85
666,700
Jan 15, 2026
25.05
25.26
24.93
25.23
23.80
696,400
Jan 14, 2026
24.82
25.04
24.80
25.04
23.62
472,600
Jan 13, 2026
24.88
24.91
24.80
24.85
23.44
402,100
Jan 12, 2026
24.78
24.93
24.71
24.90
23.49
654,700
Jan 9, 2026
24.62
24.79
24.59
24.77
23.37
553,200
Jan 8, 2026
24.29
24.52
24.26
24.46
23.07
630,900
Jan 7, 2026
24.41
24.45
24.33
24.37
22.99
496,100
Jan 6, 2026
24.43
24.50
24.39
24.46
23.07
595,200
Jan 5, 2026
24.26
24.41
24.16
24.38
23.00
613,900
Jan 2, 2026
24.15
24.35
24.08
24.20
22.83
1,846,200
Dec 31, 2025
24.10
24.11
23.99
24.03
22.67
303,000
Dec 30, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
24.10
24.11
24.05
24.06
22.70
882,200
Dec 29, 2025
24.22
24.24
24.16
24.22
22.67
853,300
Dec 26, 2025
24.21
24.29
24.21
24.29
22.73
290,600
Dec 24, 2025
24.17
24.24
24.03
24.23
22.68
218,300
Dec 23, 2025
24.11
24.17
24.08
24.14
22.59
240,500
Dec 22, 2025
24.08
24.16
24.08
24.09
22.55
443,900
Dec 19, 2025
24.10
24.19
24.03
24.04
22.50
626,300
Dec 18, 2025
24.14
24.19
24.06
24.13
22.58
430,700
Dec 17, 2025
24.02
24.16
23.98
24.04
22.50
510,200
Dec 16, 2025
24.12
24.15
23.96
23.96
22.42
410,300
Dec 15, 2025
24.26
24.28
24.12
24.19
22.64
493,500
Dec 12, 2025
24.14
24.23
24.04
24.09
22.55
388,700
Dec 11, 2025
24.04
24.19
24.03
24.13
22.58
414,400
Dec 10, 2025
23.87
24.09
23.80
24.03
22.49
715,300
Dec 9, 2025
23.84
23.92
23.79
23.86
22.33
376,700
Dec 8, 2025
24.04
24.07
23.87
23.90
22.37
383,100
Dec 5, 2025
24.24
24.34
24.00
24.00
22.46
571,000
Dec 4, 2025
24.33
24.33
24.19
24.24
22.69
1,193,200
Dec 3, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
24.10
24.28
24.10
24.17
22.62
1,192,600
Dec 2, 2025
24.24
24.28
24.14
24.25
22.52
614,600
Dec 1, 2025
24.16
24.29
24.12
24.15
22.43
1,593,600
Nov 28, 2025
24.19
24.23
24.12
24.23
22.50
194,100
Nov 26, 2025
24.05
24.26
24.04
24.20
22.47
266,100
Nov 25, 2025
23.77
24.04
23.76
24.02
22.30
215,100
Nov 24, 2025
23.76
23.83
23.67
23.82
22.12
309,900
Nov 21, 2025
23.61
23.90
23.59
23.85
22.15
263,500
Nov 20, 2025
24.09
24.15
23.72
23.76
22.06
375,100
Nov 19, 2025
23.98
24.06
23.84
23.90
22.19
353,700
Nov 18, 2025
23.97
24.10
23.90
24.10
22.38
317,700
Nov 17, 2025
24.27
24.37
24.06
24.13
22.41
743,300
Nov 14, 2025
24.09
24.28
24.03
24.28
22.55
243,900
Nov 13, 2025
24.33
24.39
24.19
24.28
22.55
287,400
Nov 12, 2025
24.33
24.37
24.30
24.34
22.60
227,100
Nov 11, 2025
24.20
24.33
24.16
24.33
22.59
368,700
Nov 10, 2025
24.09
24.10
23.96
24.09
22.37
252,400
Nov 7, 2025
23.68
23.91
23.66
23.91
22.20
380,500
Nov 6, 2025
23.74
23.79
23.62
23.68
21.99
422,000
Nov 5, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
23.58
23.77
23.51
23.76
22.06
235,400
Nov 4, 2025
23.64
23.74
23.61
23.66
21.79
301,100
Nov 3, 2025
23.88
23.91
23.73
23.88
22.00
615,700
Oct 31, 2025
23.76
23.81
23.63
23.80
21.92
224,700
Oct 30, 2025
23.82
23.84
23.74
23.77
21.90
263,000
Oct 29, 2025
24.08
24.13
23.83
23.90
22.01
362,100
Oct 28, 2025
23.92
23.99
23.85
23.96
22.07
251,100
Oct 27, 2025
23.91
23.94
23.85
23.94
22.05
296,500
Oct 24, 2025
23.78
23.88
23.75
23.76
21.89
185,500
Oct 23, 2025
23.68
23.75
23.63
23.70
21.83
202,600
Oct 22, 2025
23.31
23.47
23.30
23.47
21.62
218,200
Oct 21, 2025
23.31
23.31
23.20
23.23
21.40
223,200
Oct 20, 2025
23.28
23.43
23.27
23.39
21.55
289,700
Oct 17, 2025
23.03
23.20
22.97
23.20
21.37
278,200
Oct 16, 2025
23.30
23.33
23.09
23.16
21.33
330,300
Oct 15, 2025
23.35
23.42
23.16
23.26
21.43
608,500
Oct 14, 2025
23.03
23.30
23.01
23.22
21.39
289,200
Oct 13, 2025
23.13
23.23
23.13
23.20
21.37
365,900
Oct 10, 2025
23.38
23.42
22.90
22.90
21.09
719,000
Oct 9, 2025
23.63
23.69
23.37
23.40
21.55
274,400
Oct 8, 2025
23.49
23.50
23.44
23.47
21.62
194,600
Oct 7, 2025
23.64
23.65
23.47
23.47
21.62
425,400
Oct 6, 2025
23.85
23.85
23.72
23.72
21.85
404,500
Oct 3, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 3, 2025
23.81
23.91
23.81
23.85
21.97
345,900
Oct 2, 2025
24.03
24.05
23.83
23.98
21.91
653,200
Oct 1, 2025
23.93
24.09
23.86
24.06
21.99
1,277,200
Sep 30, 2025
23.88
23.98
23.78
23.98
21.91
631,100
Sep 29, 2025
23.90
23.91
23.75
23.81
21.76
215,900
Sep 26, 2025
23.71
23.83
23.67
23.83
21.78
238,100
Sep 25, 2025
23.76
23.76
23.57
23.63
21.59
248,700
Sep 24, 2025
23.90
23.93
23.84
23.87
21.81
319,800
Sep 23, 2025
23.84
24.03
23.84
23.96
21.90
1,048,100
Sep 22, 2025
23.87
23.92
23.76
23.85
21.79
445,700
Sep 19, 2025
24.08
24.08
23.95
23.95
21.89
325,100
Sep 18, 2025
24.12
24.18
24.01
24.13
22.05
440,800
Sep 17, 2025
24.13
24.40
24.07
24.18
22.10
372,000
Sep 16, 2025
24.11
24.14
24.01
24.13
22.05
583,200
Sep 15, 2025
23.98
24.09
23.98
24.06
21.99
313,600
Sep 12, 2025
23.95
23.98
23.91
23.94
21.88
346,800
Sep 11, 2025
23.84
23.98
23.83
23.96
21.90
437,500
Sep 10, 2025
23.85
23.90
23.77
23.77
21.72
348,400
Sep 9, 2025
23.85
23.92
23.81
23.83
21.78
437,600
Sep 8, 2025
23.84
23.86
23.68
23.77
21.72
377,500
Sep 5, 2025
23.76
23.90
23.66
23.66
21.62
1,234,900
