Global X ETFs Icav X Superdividend Ucits Etf
(SDIV)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$8.60
|
$8.73
|
$8.56
|
$8.61
|
98,629
|
|
16/01/2025
|
$8.61
|
$8.65
|
$8.42
|
$8.61
|
9,551
|
|
15/01/2025
|
$8.54
|
$8.75
|
$8.52
|
$8.61
|
4,185
|
|
14/01/2025
|
$8.49
|
$8.57
|
$8.44
|
$8.52
|
6,064
|
|
13/01/2025
|
$8.37
|
$8.46
|
$8.37
|
$8.44
|
24,619
|
|
10/01/2025
|
$8.51
|
$8.54
|
$8.43
|
$8.45
|
5,542
|
|
09/01/2025
|
$8.51
|
$8.56
|
$8.47
|
$8.52
|
2,105
|
|
08/01/2025
|
$8.57
|
$8.62
|
$8.49
|
$8.51
|
25,031
|
|
07/01/2025
|
$8.65
|
$8.67
|
$8.56
|
$8.61
|
12,961
|
|
06/01/2025
|
$8.60
|
$8.75
|
$8.59
|
$8.67
|
12,114
|
|
03/01/2025
|
$8.61
|
$8.64
|
$8.58
|
$8.61
|
4,199
|
|
02/01/2025
|
$8.61
|
$8.64
|
$8.52
|
$8.60
|
4,795
|
|
01/01/2025
|
$8.47
|
$8.57
|
$8.47
|
$8.53
|
710
|
|
31/12/2024
|
$8.47
|
$8.57
|
$8.47
|
$8.53
|
710
|
|
30/12/2024
|
$8.53
|
$8.55
|
$8.43
|
$8.47
|
5,092
|
|
27/12/2024
|
$8.53
|
$8.57
|
$8.50
|
$8.53
|
9,555
|
|
26/12/2024
|
$8.45
|
$8.54
|
$8.41
|
$8.49
|
3,308
|
|
25/12/2024
|
$8.45
|
$8.54
|
$8.41
|
$8.49
|
3,308
|
|
24/12/2024
|
$8.45
|
$8.54
|
$8.41
|
$8.49
|
3,308
|
|
23/12/2024
|
$8.40
|
$8.54
|
$8.39
|
$8.44
|
4,900
|
|
20/12/2024
|
$8.41
|
$8.48
|
$8.28
|
$8.48
|
12,077
|
|
19/12/2024
|
$8.44
|
$8.49
|
$8.34
|
$8.44
|
22,266
|
|
18/12/2024
|
$8.73
|
$8.73
|
$8.66
|
$8.71
|
12,262
|
|
17/12/2024
|
$8.76
|
$8.76
|
$8.66
|
$8.70
|
14,923
|
|
16/12/2024
|
$8.85
|
$8.86
|
$8.64
|
$8.78
|
32,454
|
|
13/12/2024
|
$8.87
|
$8.88
|
$8.79
|
$8.81
|
15,849
|
|
12/12/2024
|
$8.97
|
$8.97
|
$8.85
|
$8.87
|
30,123
|
|
11/12/2024
|
$8.93
|
$8.96
|
$8.87
|
$8.88
|
14,004
|
|
10/12/2024
|
$8.96
|
$8.97
|
$8.87
|
$8.93
|
18,586
|
|
09/12/2024
|
$8.93
|
$9.04
|
$8.85
|
$9.04
|
32,449
|
|
06/12/2024
|
$8.92
|
$8.94
|
$8.83
|
$8.91
|
12,710
|
|
05/12/2024
|
$8.91
|
$8.93
|
$8.87
|
$8.91
|
18,013
|
|
04/12/2024
|
$8.90
|
$8.92
|
$8.83
|
$8.88
|
19,372
|
|
03/12/2024
|
$8.88
|
$8.92
|
$8.85
|
$8.87
|
37,950
|
|
02/12/2024
|
$8.90
|
$8.93
|
$8.80
|
$8.83
|
24,115
|
|
29/11/2024
|
$8.92
|
$8.92
|
$8.81
|
$8.85
|
3,557
|
|
28/11/2024
|
$8.95
|
$8.95
|
$8.81
|
$8.85
|
6,040
|
|
27/11/2024
|
$8.92
|
$8.93
|
$8.84
|
$8.90
|
22,424
|
|
26/11/2024
|
$8.90
|
$8.92
|
$8.81
|
$8.83
|
14,898
|
|
25/11/2024
|
$8.99
|
$8.99
|
$8.86
|
$8.93
|
18,761
|
|
22/11/2024
|
$8.90
|
$8.90
|
$8.80
|
$8.86
|
15,349
|
|
21/11/2024
|
$8.91
|
$8.92
|
$8.83
|
$8.86
|
13,122
|
|
20/11/2024
|
$9.02
|
$9.05
|
$8.88
|
$8.91
|
7,481
|
|
19/11/2024
|
$8.99
|
$9.02
|
$8.86
|
$8.94
|
35,816
|
|
18/11/2024
|
$8.93
|
$8.94
|
$8.86
|
$8.92
|
34,171
|
|
15/11/2024
|
$8.87
|
$8.94
|
$8.82
|
$8.91
|
14,113
|
|
14/11/2024
|
$8.89
|
$8.92
|
$8.81
|
$8.91
|
35,193
|
|
13/11/2024
|
$8.90
|
$8.97
|
$8.82
|
$8.90
|
18,130
|
|
12/11/2024
|
$8.99
|
$9.05
|
$8.89
|
$8.91
|
42,621
|
|
11/11/2024
|
$9.16
|
$9.17
|
$9.02
|
$9.06
|
24,586
|
|
08/11/2024
|
$9.19
|
$9.19
|
$9.07
|
$9.06
|
9,800
|
|
07/11/2024
|
$9.18
|
$9.24
|
$9.11
|
$9.17
|
9,764
|
|
06/11/2024
|
$9.25
|
$9.26
|
$9.00
|
$9.04
|
9,244
|
|
05/11/2024
|
$9.15
|
$9.15
|
$9.02
|
$9.10
|
10,973
|
|
04/11/2024
|
$9.05
|
$9.11
|
$9.00
|
$9.07
|
53,564
|
|
01/11/2024
|
$9.10
|
$9.15
|
$9.01
|
$9.05
|
10,550
|
|
31/10/2024
|
$9.14
|
$9.16
|
$9.05
|
$9.07
|
19,713
|
|
30/10/2024
|
$9.10
|
$9.18
|
$9.08
|
$9.15
|
40,568
|
|
29/10/2024
|
$9.18
|
$9.65
|
$9.11
|
$9.11
|
27,754
|
|
28/10/2024
|
$9.24
|
$9.25
|
$9.13
|
$9.17
|
39,252
|
|
25/10/2024
|
$9.17
|
$9.26
|
$9.12
|
$9.18
|
6,319
|
|
24/10/2024
|
$9.22
|
$9.23
|
$9.13
|
$9.26
|
21,711
|
|
23/10/2024
|
$9.38
|
$9.38
|
$9.24
|
$9.26
|
33,688
|
|
22/10/2024
|
$9.38
|
$9.44
|
$9.33
|
$9.40
|
13,253
|
|
21/10/2024
|
$9.50
|
$9.89
|
$9.40
|
$9.41
|
13,305
|
|
18/10/2024
|
$9.51
|
$9.55
|
$9.43
|
$9.49
|
2,133
|
|
17/10/2024
|
$9.51
|
$9.57
|
$9.37
|
$9.45
|
11,300
|
|
16/10/2024
|
$9.49
|
$9.73
|
$9.32
|
$9.51
|
5,062
|
|
15/10/2024
|
$9.41
|
$9.99
|
$9.30
|
$9.43
|
2,631
|
|
14/10/2024
|
$9.50
|
$9.54
|
$9.42
|
$9.46
|
16,765
|
|
11/10/2024
|
$9.35
|
$9.98
|
$9.35
|
$9.46
|
9,567
|
|
10/10/2024
|
$9.45
|
$9.75
|
$9.44
|
$9.47
|
18,593
|
|
09/10/2024
|
$9.48
|
$9.49
|
$9.40
|
$9.48
|
10,864
|
|
08/10/2024
|
$9.75
|
$9.75
|
$9.48
|
$9.49
|
18,157
|
|
07/10/2024
|
$9.69
|
$9.78
|
$9.65
|
$9.61
|
47,621
|
|
04/10/2024
|
$9.61
|
$9.70
|
$9.51
|
$9.61
|
22,907
|
|
03/10/2024
|
$9.69
|
$9.69
|
$9.57
|
$9.62
|
10,557
|
|
02/10/2024
|
$9.71
|
$9.77
|
$9.62
|
$9.69
|
8,570
|
|
01/10/2024
|
$9.71
|
$9.71
|
$9.52
|
$9.68
|
6,639
|
|
30/09/2024
|
$9.60
|
$9.71
|
$9.60
|
$9.64
|
5,155
|
|
27/09/2024
|
$9.78
|
$9.78
|
$9.60
|
$9.71
|
3,759
|
|
26/09/2024
|
$9.60
|
$9.68
|
$9.44
|
$9.62
|
5,070
|
|
25/09/2024
|
$9.55
|
$9.60
|
$9.50
|
$9.49
|
14,111
|
|
24/09/2024
|
$9.51
|
$9.53
|
$9.34
|
$9.51
|
4,783
|
|
23/09/2024
|
$9.38
|
$9.41
|
$9.33
|
$9.41
|
7,097
|
|
20/09/2024
|
$9.45
|
$9.51
|
$9.36
|
$9.38
|
16,825
|
|
19/09/2024
|
$9.52
|
$9.58
|
$9.38
|
$9.47
|
7,719
|
|
18/09/2024
|
$9.42
|
$9.45
|
$9.36
|
$9.39
|
5,430
|
|
17/09/2024
|
$9.40
|
$9.46
|
$9.37
|
$9.42
|
8,536
|
|
16/09/2024
|
$9.31
|
$9.39
|
$9.31
|
$9.36
|
5,710
|
|
13/09/2024
|
$9.19
|
$9.39
|
$9.18
|
$9.17
|
5,868
|
|
12/09/2024
|
$9.16
|
$9.26
|
$9.04
|
$9.17
|
7,654
|
|
11/09/2024
|
$9.05
|
$9.11
|
$8.98
|
$9.01
|
9,866
|
|
10/09/2024
|
$9.10
|
$9.19
|
$9.01
|
$9.05
|
2,267
|
|
09/09/2024
|
$9.20
|
$9.20
|
$9.08
|
$9.11
|
18,457
|
|
06/09/2024
|
$9.17
|
$9.40
|
$9.12
|
$9.12
|
9,366
|
|
05/09/2024
|
$9.11
|
$9.23
|
$9.11
|
$9.17
|
3,584
|
|
04/09/2024
|
$9.15
|
$9.33
|
$9.05
|
$9.18
|
2,346
|
|
03/09/2024
|
$9.24
|
$9.31
|
$9.08
|
$9.11
|
27,421
|
|
02/09/2024
|
$9.23
|
$9.40
|
$9.17
|
$9.22
|
21,079
|
|
30/08/2024
|
$9.26
|
$9.33
|
$9.20
|
$9.22
|
14,530
|
|
29/08/2024
|
$9.20
|
$9.25
|
$9.10
|
$9.20
|
2,605
|
|
28/08/2024
|
$9.24
|
$9.29
|
$9.18
|
$9.19
|
30,524
|
|
27/08/2024
|
$9.24
|
$9.36
|
$9.19
|
$9.23
|
14,776
|
|
26/08/2024
|
$9.12
|
$9.24
|
$9.07
|
$9.12
|
8,560
|
|
23/08/2024
|
$9.12
|
$9.24
|
$9.07
|
$9.12
|
8,560
|
|
22/08/2024
|
$9.12
|
$9.24
|
$9.07
|
$9.12
|
8,560
|
|
21/08/2024
|
$9.17
|
$9.24
|
$9.11
|
$9.24
|
21,028
|
|
20/08/2024
|
$9.29
|
$9.29
|
$9.15
|
$9.18
|
4,933
|
|
19/08/2024
|
$9.19
|
$9.28
|
$9.19
|
$9.26
|
9,447
|
|
16/08/2024
|
$9.20
|
$9.23
|
$9.15
|
$9.15
|
21,974
|
|
15/08/2024
|
$9.08
|
$9.20
|
$8.99
|
$9.17
|
19,599
|
|
14/08/2024
|
$9.05
|
$9.14
|
$9.05
|
$9.10
|
6,109
|
|
13/08/2024
|
$9.03
|
$9.14
|
$8.95
|
$9.03
|
1,979
|
|
12/08/2024
|
$9.00
|
$9.20
|
$8.97
|
$8.97
|
33,728
|
|
09/08/2024
|
$9.10
|
$9.20
|
$8.93
|
$8.99
|
11,044
|
|
08/08/2024
|
$8.92
|
$9.00
|
$8.63
|
$8.99
|
8,190
|
|
07/08/2024
|
$8.90
|
$9.11
|
$8.90
|
$9.02
|
9,459
|
|
06/08/2024
|
$8.76
|
$8.90
|
$8.67
|
$8.79
|
39,408
|
|
05/08/2024
|
$9.30
|
$9.30
|
$8.60
|
$8.69
|
17,772
|
|
02/08/2024
|
$9.11
|
$9.18
|
$8.96
|
$9.01
|
19,522
|
|
01/08/2024
|
$9.24
|
$9.31
|
$9.10
|
$9.11
|
17,905
|
|
31/07/2024
|
$9.29
|
$9.34
|
$9.22
|
$9.23
|
6,067
|
|
30/07/2024
|
$9.22
|
$9.26
|
$9.11
|
$9.26
|
18,417
|
|
29/07/2024
|
$9.28
|
$9.32
|
$9.20
|
$9.23
|
5,139
|
|
26/07/2024
|
$9.23
|
$9.24
|
$9.17
|
$9.18
|
10,533
|
|
25/07/2024
|
$9.19
|
$9.20
|
$9.10
|
$9.18
|
28,971
|
|
24/07/2024
|
$9.31
|
$9.56
|
$9.19
|
$9.25
|
3,915
|
|
23/07/2024
|
$9.29
|
$9.35
|
$9.28
|
$9.28
|
5,004
|
|
22/07/2024
|
$9.30
|
$9.34
|
$9.18
|
$9.32
|
15,076
|
|
19/07/2024
|
$9.26
|
$9.31
|
$9.24
|
$9.25
|
19,560
|
|
18/07/2024
|
$9.52
|
$9.60
|
$9.28
|
$9.36
|
13,835
|