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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	14.8	14.72	14.72	14.81	14.72	6,529
December 01, 2025	14.81	14.77	14.77	14.81	14.77	0
November 28, 2025	14.77	14.77	14.77	14.82	14.77	688
November 27, 2025	14.81	14.76	14.76	14.83	14.76	2,050
November 26, 2025	14.77	14.77	14.77	14.77	14.38	87
November 25, 2025	14.64	14.64	14.64	14.66	14.64	380
November 24, 2025	14.55	14.52	14.52	14.55	14.52	104
November 21, 2025	14.6	14.49	14.49	14.6	14.49	104
November 20, 2025	14.68	14.68	14.68	14.68	14.68	0
November 19, 2025	14.87	14.74	14.74	14.87	14.74	6
November 18, 2025	14.56	14.65	14.65	14.72	14.56	6
November 17, 2025	15.13	14.86	14.86	15.13	14.86	75
November 14, 2025	14.79	14.82	14.82	14.82	14.5	1,266
November 13, 2025	14.9	14.87	14.87	14.9	14.87	0
November 12, 2025	14.97	14.8	14.8	14.97	14.8	3
November 11, 2025	14.41	14.79	14.79	14.79	14.41	41
November 10, 2025	14.96	14.61	14.61	14.96	14.61	44
November 07, 2025	14.76	14.51	14.51	14.76	14.51	31
November 06, 2025	14.54	14.49	14.49	14.55	14.49	1,810
November 05, 2025	14.49	14.5	14.5	14.5	14.49	1,600
November 04, 2025	14.36	14.39	14.39	14.39	14.15	856
November 03, 2025	15.27	14.5	14.5	15.27	14.49	34
October 31, 2025	14.43	14.4	14.4	14.43	14.4	24
October 30, 2025	14.51	14.46	14.46	14.51	14.41	233
October 29, 2025	14.65	14.63	14.63	14.65	14.63	198
October 28, 2025	14.52	14.53	14.53	14.53	14.52	5
October 27, 2025	14.38	14.47	14.47	14.54	14.38	1,140
October 24, 2025	14.32	14.44	14.44	14.46	14.32	304
October 23, 2025	14.16	14.34	14.34	14.39	14.16	10
October 22, 2025	14.21	14.2	14.2	14.21	14.2	2
October 21, 2025	14.14	14.08	14.08	14.14	14.08	10
October 20, 2025	14.01	14.16	14.16	14.16	14.01	7
October 17, 2025	14	13.99	13.99	14	13.92	574
October 16, 2025	14.21	14.12	14.12	14.21	14.12	33
October 15, 2025	14.19	14.16	14.16	14.19	14.16	2
October 14, 2025	14.05	14.01	14.01	14.05	14.01	4
October 13, 2025	14	14.04	14.04	14.04	13.94	814
October 10, 2025	14.18	13.94	13.94	14.18	13.94	6
October 09, 2025	14.18	14.18	14.18	14.18	14.18	0
October 08, 2025	14.28	14.21	14.21	14.28	14.21	1
October 07, 2025	14.41	14.24	14.24	14.41	14.24	41
October 06, 2025	14.49	14.39	14.39	14.49	14.37	512
October 03, 2025	14.43	14.38	14.38	14.43	14.38	3
October 02, 2025	14.47	14.26	14.26	14.47	14.26	320
October 01, 2025	14.37	14.38	14.38	14.38	14.37	0
September 30, 2025	14.32	14.29	14.29	14.32	14.29	1
September 29, 2025	13.6	14.31	14.31	14.32	13.6	630
September 26, 2025	14.31	14.3	14.3	14.31	14.3	2
September 25, 2025	14.21	14.21	14.21	14.21	14.21	0
September 24, 2025	14.41	14.37	14.37	14.41	14.37	100
September 23, 2025	14.19	14.44	14.44	14.44	14.19	2
September 22, 2025	14.33	14.31	14.31	14.41	14.31	508
September 19, 2025	14.54	14.42	14.42	14.54	14.42	18
September 18, 2025	14.54	14.51	14.51	14.56	14.51	1,209
September 17, 2025	14.47	14.56	14.56	14.56	14.47	730
September 16, 2025	14.5	14.48	14.48	14.5	14.48	2
September 15, 2025	14.47	14.47	14.47	14.49	14.45	905
September 12, 2025	14.42	14.39	14.39	14.42	14.42	400
September 11, 2025	14.43	14.42	14.42	14.43	14.35	1,195
September 10, 2025	14.45	14.45	14.45	14.45	14.45	0

Global X SuperDividend UCITS ETF (SDIU.L) LSE