Global X SuperDividend UCITS ETF (SDIU.L) LSE
15.93
+0.019(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.93
+0.019(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.6 | 15.93 | 15.93 | 16.02 | 15.38 | 508 |
| April 01, 2026 | 15.93 | 15.91 | 15.91 | 16.1 | 15.89 | 20 |
| March 31, 2026 | 15.91 | 15.76 | 15.76 | 15.91 | 15.73 | 5 |
| March 30, 2026 | 15.46 | 15.6 | 15.6 | 15.63 | 15.46 | 561 |
| March 27, 2026 | 15.25 | 15.65 | 15.65 | 15.65 | 15.25 | 8 |
| March 26, 2026 | 15.62 | 15.58 | 15.58 | 15.62 | 15.58 | 2 |
| March 25, 2026 | 15.61 | 15.74 | 15.74 | 15.74 | 15.6 | 2 |
| March 24, 2026 | 15.19 | 15.58 | 15.58 | 15.58 | 15.19 | 4 |
| March 23, 2026 | 15 | 15.42 | 15.42 | 15.42 | 15 | 400 |
| March 20, 2026 | 15.65 | 15.45 | 15.45 | 15.68 | 15.45 | 26 |
| March 19, 2026 | 15.73 | 15.78 | 15.78 | 15.78 | 15.67 | 94 |
| March 18, 2026 | 15.97 | 15.88 | 15.88 | 15.97 | 15.88 | 7 |
| March 17, 2026 | 16.4 | 15.89 | 15.89 | 16.4 | 15.75 | 168 |
| March 16, 2026 | 15 | 15.63 | 15.63 | 16.2 | 15 | 41 |
| March 13, 2026 | 15.39 | 15.59 | 15.59 | 16.07 | 15.39 | 1,752 |
| March 12, 2026 | 15.99 | 15.82 | 15.82 | 15.99 | 15.82 | 25 |
| March 11, 2026 | 16 | 15.9 | 15.9 | 16 | 15.9 | 1,500 |
| March 10, 2026 | 16.35 | 16.05 | 16.05 | 16.35 | 16.05 | 32 |
| March 09, 2026 | 15.97 | 15.93 | 15.93 | 15.97 | 15.93 | 1 |
| March 06, 2026 | 16.48 | 16.05 | 16.05 | 16.48 | 16.05 | 31 |
| March 05, 2026 | 16.24 | 16.02 | 16.02 | 16.24 | 16.02 | 0 |
| March 04, 2026 | 16.19 | 16.13 | 16.13 | 16.19 | 16.13 | 248 |
| March 03, 2026 | 15.93 | 15.97 | 15.97 | 16.08 | 15.93 | 4,822 |
| March 02, 2026 | 16.32 | 16.27 | 16.27 | 16.4 | 16.27 | 301 |
| February 27, 2026 | 16.61 | 16.43 | 16.43 | 16.61 | 16.27 | 43 |
| February 26, 2026 | 16.21 | 16.28 | 16.28 | 16.31 | 16.21 | 384 |
| February 25, 2026 | 15 | 16.3 | 16.3 | 16.61 | 15 | 721 |
| February 24, 2026 | 16.22 | 16.28 | 16.28 | 16.28 | 16.22 | 600 |
| February 23, 2026 | 16.32 | 16.28 | 16.28 | 16.32 | 16.28 | 44 |
| February 20, 2026 | 16.15 | 16.21 | 0 | 16.33 | 16.14 | 2,885 |
| February 19, 2026 | 16.52 | 16.31 | 0 | 16.52 | 16.31 | 14 |
| February 18, 2026 | 16.19 | 16.22 | 0 | 16.22 | 16.19 | 4 |
| February 17, 2026 | 16.12 | 16.08 | 0 | 16.13 | 15.94 | 3,358 |
| February 16, 2026 | 15.87 | 16.22 | 0 | 16.52 | 15.87 | 279 |
| February 13, 2026 | 16.44 | 16.19 | 0 | 16.44 | 16.16 | 26 |
| February 12, 2026 | 16.69 | 16.23 | 0 | 16.69 | 16.23 | 9,464 |
| February 11, 2026 | 16.35 | 16.38 | 0 | 16.38 | 16.35 | 4 |
| February 10, 2026 | 16.12 | 16.32 | 0 | 16.35 | 16.12 | 6 |
| February 09, 2026 | 16.1 | 16.23 | 0 | 16.24 | 16.1 | 4,335 |
| February 06, 2026 | 16.2 | 16.2 | 0 | 16.2 | 15.71 | 486 |
| February 05, 2026 | 16.45 | 16.07 | 0 | 16.45 | 15.81 | 104 |
| February 04, 2026 | 16.12 | 16.14 | 0 | 16.14 | 16.12 | 13 |
| February 03, 2026 | 16.31 | 16.13 | 0 | 16.37 | 16 | 457 |
| February 02, 2026 | 16.04 | 15.94 | 0 | 16.04 | 15 | 315 |
| January 30, 2026 | 16.4 | 15.99 | 0 | 16.41 | 15.76 | 135 |
| January 29, 2026 | 16.38 | 16.11 | 0 | 16.39 | 16.11 | 12 |
| January 28, 2026 | 16.25 | 16.07 | 0 | 16.43 | 16.07 | 9 |
| January 27, 2026 | 16.23 | 16 | 0 | 16.23 | 15.57 | 237 |
| January 26, 2026 | 15.95 | 15.92 | 0 | 16.05 | 15.83 | 550 |
| January 23, 2026 | 16.17 | 15.9 | 0 | 16.17 | 15.8 | 613 |
| January 22, 2026 | 16.15 | 15.97 | 0 | 16.15 | 15.9 | 1,011 |
| January 21, 2026 | 15.8 | 15.76 | 0 | 15.8 | 15.73 | 232 |
| January 20, 2026 | 15.59 | 15.65 | 0 | 15.65 | 15.25 | 2,938 |
| January 19, 2026 | 15.46 | 15.63 | 0 | 15.66 | 15.46 | 6,414 |
| January 16, 2026 | 15.31 | 15.64 | 0 | 15.94 | 15.31 | 1,767 |
| January 15, 2026 | 15.63 | 15.59 | 0 | 15.63 | 15.49 | 510 |
| January 14, 2026 | 15.06 | 15.42 | 0 | 15.65 | 15.06 | 49 |
| January 13, 2026 | 15.5 | 15.36 | 0 | 15.5 | 15.36 | 157 |
| January 12, 2026 | 15.6 | 15.39 | 0 | 15.6 | 15 | 261 |
| January 09, 2026 | 15.25 | 15.31 | 0 | 15.32 | 15.2 | 12 |