UK markets closed

Global X Funds - Global X SuperDividend ETF (0IX8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.96-0.16 (-0.72%)
At close: 03:42PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202421.9421.9821.9421.9621.961,206
07 May 202422.1522.1522.1122.1222.1219,009
03 May 202421.9922.0121.9521.9521.9545
03 May 20240.19 Dividend
02 May 202421.8021.8021.8021.8021.60100
01 May 202421.5921.6321.5921.5921.406
30 Apr 202421.7921.7921.6421.6421.45638
29 Apr 202421.9021.9921.8921.9821.791,102
26 Apr 202421.6421.7821.6421.7821.59330
25 Apr 2024------
24 Apr 202421.3621.3621.3221.3221.13102
23 Apr 202421.2521.2521.2521.2521.065
22 Apr 202421.0421.1721.0421.1720.9916
19 Apr 202420.9821.0420.9821.0320.85141
18 Apr 202420.9420.9420.9120.9120.7346
17 Apr 202420.9120.9120.8220.8220.631,016
16 Apr 202420.7120.7620.7120.7620.58125
15 Apr 202421.1921.1921.0321.0320.85218
12 Apr 202421.2921.2921.1121.1120.93193
11 Apr 202421.4421.4421.2721.4021.214,205
10 Apr 202421.3721.4821.2421.2421.0517
09 Apr 202421.6921.7521.6421.6821.49117
08 Apr 202421.3621.5321.3621.5321.3496
05 Apr 202421.3221.4021.2921.4021.211,771
04 Apr 202421.6921.6921.5721.6821.49337
03 Apr 202421.3121.5021.3121.5021.31343
03 Apr 20240.19 Dividend
02 Apr 202421.5321.5721.5121.5121.13271
28 Mar 202421.5921.6321.5621.6321.2565
27 Mar 202421.4021.4821.3821.4721.09738
26 Mar 202421.3921.4221.2921.3120.94434
25 Mar 202421.5321.5521.4421.5321.151,318
22 Mar 202421.4821.5821.4221.4221.051,285
21 Mar 202421.7821.7821.6621.6621.28326
20 Mar 202421.2021.5021.2021.5021.12251
19 Mar 202421.1121.2421.1121.2320.86229
18 Mar 202421.2721.2721.1821.2220.8513
15 Mar 202421.2421.2821.1721.2820.91124
14 Mar 202421.4021.4021.3321.3320.9646
13 Mar 202421.5621.5621.4421.5021.12142
12 Mar 202421.1921.4321.1921.3921.0223
11 Mar 202421.3421.4621.3421.4621.08196
08 Mar 202421.5721.6121.4421.4521.08200
07 Mar 202421.4221.5621.3821.4221.05188
06 Mar 202421.1921.3121.1921.2820.9159
05 Mar 202421.0621.0921.0621.0720.7029
05 Mar 20240.21 Dividend
04 Mar 202421.4821.4821.3321.3320.7572
01 Mar 202421.2121.3721.2121.3720.7958
29 Feb 202421.1121.2021.0321.2020.62274
28 Feb 202421.0321.0521.0021.0520.4819
27 Feb 202421.1721.1721.1221.1520.58665
26 Feb 202421.0621.2621.0621.0820.5138
23 Feb 202421.3221.3221.3221.3220.7426
22 Feb 202421.3521.3521.3221.3520.77337
21 Feb 202421.1821.2420.8421.1920.6128
20 Feb 202421.1221.3820.8821.0920.5232
19 Feb 2024------
16 Feb 202421.0421.1420.9121.1120.54106
15 Feb 202420.8520.9620.8520.9620.39209
14 Feb 202420.6120.6720.6120.6720.10109
13 Feb 202420.7820.7820.5820.5820.02152
12 Feb 202420.9021.1320.9021.0720.50323
09 Feb 202420.7820.8020.6820.8020.23285
08 Feb 202420.9020.9020.8120.8620.29151
07 Feb 202421.2221.2220.9820.9920.4230
06 Feb 202421.0021.2621.0021.2620.68361
05 Feb 202420.9321.1120.8621.0020.4387
05 Feb 20240.21 Dividend
02 Feb 202421.3921.4621.3621.4620.67141
01 Feb 202421.7221.7621.6621.7420.9425
31 Jan 202422.0222.0321.9321.9321.13107
30 Jan 202422.0922.0921.9722.0521.2479
29 Jan 202422.2322.2322.0022.0921.28271
26 Jan 2024------
25 Jan 202421.9922.1521.9922.0521.24219
24 Jan 202422.1422.4722.0822.0821.271,047
23 Jan 202421.8421.8721.7721.7720.98275
22 Jan 202421.7521.8221.6021.7020.90119
19 Jan 202421.5721.7321.5721.7320.931,013
18 Jan 202421.7121.7121.6921.6920.891
17 Jan 202421.5021.7121.5021.6120.8277
16 Jan 202422.1822.1821.9421.9421.14789
15 Jan 2024------
12 Jan 202422.4022.5422.3622.4021.5853
11 Jan 202422.2222.2222.1422.1721.36343
10 Jan 202422.3122.3322.2822.3021.48519
09 Jan 202422.3322.3522.3322.3521.5352
08 Jan 202422.3022.4422.3022.4321.611,075
05 Jan 2024------
04 Jan 202422.4822.5822.4822.5821.75185
03 Jan 202422.3422.7222.1922.4221.60726
02 Jan 202422.7822.7822.4822.5421.71200
29 Dec 202322.7022.7022.5122.5121.681
28 Dec 202322.7422.9822.6422.7321.9021
28 Dec 20230.21 Dividend
27 Dec 202322.8522.8522.8522.8521.812,271
22 Dec 202322.7722.8122.7022.7021.677,869
21 Dec 202322.4822.4822.4822.4821.46102
20 Dec 202322.2022.5622.2022.5321.50724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...