Global X ETFs Icav X Superdividend Ucits Etf

(SDIU)
Sector: n/a
$12.04
$0.08 0.70
Last updated: 11:09:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $12.00 $11.96 $11.82 $11.95 0
21/11/2024 $12.00 $12.01 $11.84 $11.95 0
20/11/2024 $12.00 $12.06 $11.87 $12.01 0
19/11/2024 $12.00 $12.03 $11.85 $12.01 0
18/11/2024 $12.00 $12.00 $11.97 $11.97 63
15/11/2024 $11.96 $11.99 $11.91 $11.96 220
14/11/2024 $11.93 $11.96 $11.93 $11.96 3,621
13/11/2024 $11.93 $11.95 $11.91 $12.00 1,600
12/11/2024 $12.00 $12.00 $11.97 $12.00 26
11/11/2024 $12.28 $12.17 $12.16 $12.16 5
08/11/2024 $12.28 $12.28 $12.16 $12.17 2,100
07/11/2024 $12.08 $12.36 $12.31 $12.31 0
06/11/2024 $12.08 $12.27 $12.07 $12.15 2,405
05/11/2024 $12.16 $12.22 $11.86 $12.21 0
04/11/2024 $12.16 $12.16 $12.16 $12.16 4,000
01/11/2024 $12.21 $12.28 $12.07 $12.19 0
31/10/2024 $12.21 $12.21 $12.15 $12.19 2,400
30/10/2024 $12.42 $12.30 $12.02 $12.18 0
29/10/2024 $12.42 $12.27 $12.07 $12.18 0
28/10/2024 $12.42 $12.33 $12.14 $12.27 0
25/10/2024 $12.42 $12.28 $12.27 $12.28 0
24/10/2024 $12.42 $12.40 $12.13 $12.32 0
23/10/2024 $12.42 $12.42 $12.30 $12.32 5,000
22/10/2024 $12.50 $12.58 $12.37 $12.52 10,403
21/10/2024 $13.20 $12.68 $12.62 $12.62 1
18/10/2024 $13.20 $12.62 $12.59 $12.62 1
17/10/2024 $13.20 $13.20 $12.53 $12.53 3,225
16/10/2024 $12.52 $12.62 $12.52 $12.62 20
15/10/2024 $12.58 $12.59 $12.55 $12.55 559
14/10/2024 $12.59 $12.67 $12.52 $12.60 5
11/10/2024 $12.58 $12.59 $12.58 $12.59 26
10/10/2024 $12.56 $12.61 $12.33 $12.58 0
09/10/2024 $12.56 $12.62 $12.56 $12.64 6,400
08/10/2024 $12.65 $12.67 $12.62 $12.64 11,400
07/10/2024 $12.90 $12.90 $12.87 $12.87 100
04/10/2024 $12.50 $12.85 $12.46 $12.78 0
03/10/2024 $12.50 $12.84 $12.45 $12.83 0
02/10/2024 $12.50 $12.93 $12.47 $12.83 0
01/10/2024 $12.50 $12.84 $12.80 $12.84 2
30/09/2024 $12.50 $12.88 $12.82 $12.82 1
27/09/2024 $12.50 $12.84 $12.78 $12.84 0
26/09/2024 $12.50 $12.79 $12.38 $12.71 0
25/09/2024 $12.50 $12.69 $12.36 $12.64 0
24/09/2024 $12.50 $12.61 $12.31 $12.61 0
23/09/2024 $12.50 $12.50 $12.46 $12.49 72
20/09/2024 $12.38 $12.46 $12.31 $12.35 0
19/09/2024 $12.38 $12.79 $12.46 $12.41 0
18/09/2024 $12.38 $12.41 $12.38 $12.41 16
17/09/2024 $12.00 $12.45 $12.31 $12.44 0
16/09/2024 $12.00 $12.38 $12.35 $12.35 0
13/09/2024 $12.00 $12.30 $12.21 $12.07 0
12/09/2024 $12.00 $12.07 $11.99 $11.91 201
11/09/2024 $12.15 $11.96 $11.83 $11.95 0
10/09/2024 $12.15 $12.01 $11.84 $11.95 0
09/09/2024 $12.15 $12.05 $11.89 $12.01 0
06/09/2024 $12.15 $12.17 $11.93 $12.04 0
05/09/2024 $12.15 $12.15 $11.96 $12.09 0
04/09/2024 $12.15 $12.11 $11.99 $12.10 1
03/09/2024 $12.15 $12.19 $11.96 $12.07 0
02/09/2024 $12.15 $12.25 $12.04 $12.15 0
30/08/2024 $12.15 $12.22 $12.15 $12.15 0
29/08/2024 $12.15 $12.13 $12.13 $12.13 1
28/08/2024 $12.15 $12.23 $12.15 $12.15 7
27/08/2024 $12.17 $12.20 $12.17 $12.20 762
26/08/2024 $12.03 $12.20 $11.92 $11.99 0
23/08/2024 $12.03 $12.20 $11.92 $11.99 0
22/08/2024 $12.03 $12.20 $11.92 $11.99 0
21/08/2024 $12.03 $12.06 $12.02 $12.06 2
20/08/2024 $12.03 $12.11 $10.95 $12.03 0
19/08/2024 $12.03 $12.11 $12.03 $12.10 1
16/08/2024 $11.74 $11.99 $11.97 $11.99 2
15/08/2024 $11.74 $11.97 $11.89 $11.89 2
14/08/2024 $11.74 $11.91 $10.79 $11.89 0
13/08/2024 $11.74 $11.89 $11.79 $11.79 0
12/08/2024 $11.74 $11.79 $11.74 $11.75 4,900
09/08/2024 $11.48 $11.80 $10.76 $11.74 0
08/08/2024 $11.48 $11.73 $11.64 $11.73 1
07/08/2024 $11.48 $11.74 $10.64 $11.73 0
06/08/2024 $12.05 $11.48 $11.48 $11.48 14
05/08/2024 $12.05 $11.58 $11.48 $11.49 6
02/08/2024 $12.05 $11.96 $11.85 $11.96 0
01/08/2024 $12.05 $12.05 $11.96 $11.96 100
31/07/2024 $12.60 $12.14 $12.08 $12.08 2
30/07/2024 $12.60 $12.60 $12.05 $12.05 2
29/07/2024 $12.04 $12.11 $12.06 $12.06 2
26/07/2024 $12.04 $12.05 $11.99 $12.05 451
25/07/2024 $12.17 $12.06 $12.02 $12.05 5
24/07/2024 $12.17 $12.16 $12.10 $12.12 3
23/07/2024 $12.17 $12.23 $12.06 $12.19 0
22/07/2024 $12.17 $12.18 $12.16 $12.16 1
19/07/2024 $12.17 $12.17 $12.12 $12.12 20
18/07/2024 $12.29 $12.36 $12.25 $12.25 1,600
17/07/2024 $12.22 $12.26 $12.23 $12.26 2
16/07/2024 $12.22 $12.20 $12.02 $12.19 0
15/07/2024 $12.22 $12.17 $12.17 $12.16 0
12/07/2024 $12.22 $12.22 $12.21 $12.21 799
11/07/2024 $11.91 $12.13 $11.85 $12.11 0
10/07/2024 $11.91 $11.93 $11.77 $11.93 0
09/07/2024 $11.91 $11.91 $11.74 $11.89 0
08/07/2024 $11.91 $11.92 $11.85 $11.85 806
05/07/2024 $11.93 $11.96 $11.88 $11.88 0
04/07/2024 $11.93 $11.93 $11.85 $11.93 6
03/07/2024 $11.88 $11.89 $11.85 $11.85 248
02/07/2024 $11.74 $11.78 $11.74 $11.78 9
01/07/2024 $11.78 $11.78 $11.76 $11.76 400
28/06/2024 $11.71 $11.75 $11.71 $11.72 845
27/06/2024 $11.82 $11.82 $11.77 $11.77 1,601
26/06/2024 $11.75 $11.78 $11.75 $11.77 1,700
25/06/2024 $11.67 $11.88 $11.65 $11.77 0
24/06/2024 $11.67 $11.80 $11.77 $11.80 3
21/06/2024 $11.67 $11.83 $11.60 $11.71 0
20/06/2024 $11.67 $11.90 $11.67 $11.67 83
19/06/2024 $11.60 $11.60 $11.60 $11.60 200
18/06/2024 $11.73 $11.73 $11.69 $11.69 1,600
17/06/2024 $11.52 $11.57 $11.52 $11.57 204
14/06/2024 $11.52 $11.58 $11.52 $11.57 930
13/06/2024 $11.68 $11.94 $11.67 $11.67 1,040
12/06/2024 $11.74 $11.84 $11.56 $11.80 0
11/06/2024 $11.74 $11.94 $11.72 $11.72 5,500
10/06/2024 $12.07 $11.96 $11.01 $11.93 0
07/06/2024 $12.07 $12.19 $11.03 $11.94 0
06/06/2024 $12.07 $12.25 $11.99 $11.99 1
05/06/2024 $12.07 $12.07 $12.06 $12.06 263
04/06/2024 $12.10 $12.10 $12.05 $12.05 1
03/06/2024 $12.07 $12.18 $11.08 $12.13 0
31/05/2024 $12.07 $12.06 $11.06 $12.02 0
30/05/2024 $12.07 $12.01 $11.91 $12.01 7
29/05/2024 $12.07 $12.05 $11.03 $11.93 0
28/05/2024 $12.07 $12.12 $11.08 $12.05 0
27/05/2024 $12.07 $12.07 $12.03 $12.03 30