Global X SuperDividend UCITS ETF - SDIU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.01	14	14	14.01	13.97	802
August 15, 2025	14	14	14	14	14	0
August 14, 2025	14.13	14.02	14.02	14.13	14.02	200
August 13, 2025	14	14.08	14.08	14.11	14	804
August 12, 2025	13.98	13.97	13.97	13.98	13.91	1,400
August 11, 2025	13.84	13.84	13.84	13.84	13.84	0
August 08, 2025	13.99	13.91	13.91	13.99	13.85	96
August 07, 2025	13.77	13.81	13.81	13.97	13.77	3
August 06, 2025	13.77	13.8	13.8	13.85	13.77	27
August 05, 2025	13.83	13.72	13.72	13.83	13.72	0
August 04, 2025	13.66	13.59	13.59	13.66	13.43	318
August 01, 2025	13.65	13.54	13.54	14	12.9	12,002
July 31, 2025	13.69	13.74	13.74	13.89	13.69	111
July 30, 2025	14	13.88	13.88	14	13.88	16
July 29, 2025	13.96	13.96	13.96	13.96	13.96	0
July 28, 2025	14.07	13.99	13.99	14.07	13.96	12
July 25, 2025	14.06	14.02	14.02	14.14	14.02	182
July 24, 2025	14.18	14.17	14.17	14.18	14.17	4
July 23, 2025	14.16	14.15	14.15	14.18	14.15	0
July 22, 2025	14.01	14.03	14.03	14.1	14.01	3
July 21, 2025	14.05	13.99	13.99	14.05	13.99	6,446
July 18, 2025	14.04	14	14	14.04	13.92	6,446
July 17, 2025	13.84	13.8	13.8	13.84	13.73	730
July 16, 2025	13.84	13.76	13.76	13.84	13.72	5,089
July 15, 2025	13.8	13.82	13.82	13.82	13.8	800
July 14, 2025	13.94	13.91	13.91	13.95	13.78	8
July 11, 2025	13.91	13.87	13.87	13.91	13.82	15
July 10, 2025	13.82	13.82	13.82	13.93	13.81	18
July 09, 2025	13.7	13.65	13.65	13.7	13.65	1,854
July 08, 2025	13.61	13.59	13.59	13.61	13.59	793
July 07, 2025	13.57	13.53	13.53	13.57	13.53	1,264
July 04, 2025	13.54	13.49	13.49	13.54	13.45	0
July 03, 2025	13.55	13.5	13.5	13.55	13.5	2,519
July 02, 2025	13.02	13.38	13.38	13.41	13.02	26
July 01, 2025	13.21	13.19	13.19	13.27	13.19	5
June 30, 2025	13.29	13.19	13.19	13.29	13.19	3,183
June 27, 2025	13.27	13.2	13.2	13.27	13.2	0
June 26, 2025	13.19	13.15	13.15	13.19	13.15	3
June 25, 2025	13.18	13.06	13.06	13.18	13.04	461
June 24, 2025	13.12	13.09	13.09	13.12	13.09	0
June 23, 2025	13.08	13.03	13.03	13.08	13.03	0
June 20, 2025	13.1	13.04	13.04	13.1	13.04	0
June 19, 2025	13.06	13.01	13.01	13.06	13.01	214
June 18, 2025	13.09	13.09	13.09	13.09	13.09	0
June 17, 2025	13.06	13.09	13.09	13.23	13.06	550
June 16, 2025	13	13.11	13.11	13.15	13	2,303
June 13, 2025	13.04	13.04	13.04	13.04	13.04	0
June 12, 2025	13.05	13.05	13.05	13.05	13.05	0
June 11, 2025	12.9	13.02	13.02	13.02	12.9	450
June 10, 2025	12.85	12.93	12.93	12.93	12.85	0
June 09, 2025	12.83	12.83	12.83	12.83	12.83	0
June 06, 2025	12.73	12.74	12.74	12.74	12.73	50
June 05, 2025	12.75	12.73	12.73	12.75	12.69	100
June 04, 2025	12.6	12.68	12.68	12.68	12.6	2
June 03, 2025	12.61	12.6	12.6	12.61	12.51	9
June 02, 2025	12.56	12.56	12.56	12.56	12.56	10
May 30, 2025	12.53	12.56	12.56	12.59	12.53	38
May 29, 2025	12.56	12.55	12.55	12.56	12.38	476
May 28, 2025	12.45	12.45	12.45	12.45	12.45	0
May 27, 2025	12.47	12.44	12.44	12.47	12.44	0

Global X SuperDividend UCITS ETF (SDIU.L) LSE