Global X Funds - Global X SuperDividend ETF (0IX8.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:21PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.64 | 21.78 | 21.64 | 21.78 | 21.78 | 330 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 21.36 | 21.36 | 21.32 | 21.32 | 21.32 | 102 |
| 23 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 5 |
| 22 Apr 2024 | 21.04 | 21.17 | 21.04 | 21.17 | 21.17 | 16 |
| 19 Apr 2024 | 20.98 | 21.04 | 20.98 | 21.03 | 21.03 | 141 |
| 18 Apr 2024 | 20.94 | 20.94 | 20.91 | 20.91 | 20.91 | 46 |
| 17 Apr 2024 | 20.91 | 20.91 | 20.82 | 20.82 | 20.82 | 1,016 |
| 16 Apr 2024 | 20.71 | 20.76 | 20.71 | 20.76 | 20.76 | 125 |
| 15 Apr 2024 | 21.19 | 21.19 | 21.03 | 21.03 | 21.03 | 218 |
| 12 Apr 2024 | 21.29 | 21.29 | 21.11 | 21.11 | 21.11 | 193 |
| 11 Apr 2024 | 21.44 | 21.44 | 21.27 | 21.40 | 21.40 | 4,205 |
| 10 Apr 2024 | 21.37 | 21.48 | 21.24 | 21.24 | 21.24 | 17 |
| 09 Apr 2024 | 21.69 | 21.75 | 21.64 | 21.68 | 21.68 | 117 |
| 08 Apr 2024 | 21.36 | 21.53 | 21.36 | 21.53 | 21.53 | 96 |
| 05 Apr 2024 | 21.32 | 21.40 | 21.29 | 21.40 | 21.40 | 1,771 |
| 04 Apr 2024 | 21.69 | 21.69 | 21.57 | 21.68 | 21.68 | 337 |
| 03 Apr 2024 | 21.31 | 21.50 | 21.31 | 21.50 | 21.50 | 343 |
| 03 Apr 2024 | 0.19 Dividend | |||||
| 02 Apr 2024 | 21.53 | 21.57 | 21.51 | 21.51 | 21.32 | 271 |
| 28 Mar 2024 | 21.59 | 21.63 | 21.56 | 21.63 | 21.44 | 65 |
| 27 Mar 2024 | 21.40 | 21.48 | 21.38 | 21.47 | 21.28 | 738 |
| 26 Mar 2024 | 21.39 | 21.42 | 21.29 | 21.31 | 21.12 | 434 |
| 25 Mar 2024 | 21.53 | 21.55 | 21.44 | 21.53 | 21.34 | 1,318 |
| 22 Mar 2024 | 21.48 | 21.58 | 21.42 | 21.42 | 21.23 | 1,285 |
| 21 Mar 2024 | 21.78 | 21.78 | 21.66 | 21.66 | 21.47 | 326 |
| 20 Mar 2024 | 21.20 | 21.50 | 21.20 | 21.50 | 21.31 | 251 |
| 19 Mar 2024 | 21.11 | 21.24 | 21.11 | 21.23 | 21.04 | 229 |
| 18 Mar 2024 | 21.27 | 21.27 | 21.18 | 21.22 | 21.03 | 13 |
| 15 Mar 2024 | 21.24 | 21.28 | 21.17 | 21.28 | 21.09 | 124 |
| 14 Mar 2024 | 21.40 | 21.40 | 21.33 | 21.33 | 21.14 | 46 |
| 13 Mar 2024 | 21.56 | 21.56 | 21.44 | 21.50 | 21.31 | 142 |
| 12 Mar 2024 | 21.19 | 21.43 | 21.19 | 21.39 | 21.20 | 23 |
| 11 Mar 2024 | 21.34 | 21.46 | 21.34 | 21.46 | 21.27 | 196 |
| 08 Mar 2024 | 21.57 | 21.61 | 21.44 | 21.45 | 21.26 | 200 |
| 07 Mar 2024 | 21.42 | 21.56 | 21.38 | 21.42 | 21.24 | 188 |
| 06 Mar 2024 | 21.19 | 21.31 | 21.19 | 21.28 | 21.10 | 59 |
| 05 Mar 2024 | 21.06 | 21.09 | 21.06 | 21.07 | 20.88 | 29 |
| 05 Mar 2024 | 0.21 Dividend | |||||
| 04 Mar 2024 | 21.48 | 21.48 | 21.33 | 21.33 | 20.93 | 72 |
| 01 Mar 2024 | 21.21 | 21.37 | 21.21 | 21.37 | 20.97 | 58 |
| 29 Feb 2024 | 21.11 | 21.20 | 21.03 | 21.20 | 20.81 | 274 |
| 28 Feb 2024 | 21.03 | 21.05 | 21.00 | 21.05 | 20.66 | 19 |
| 27 Feb 2024 | 21.17 | 21.17 | 21.12 | 21.15 | 20.76 | 665 |
| 26 Feb 2024 | 21.06 | 21.26 | 21.06 | 21.08 | 20.69 | 38 |
| 23 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.92 | 26 |
| 22 Feb 2024 | 21.35 | 21.35 | 21.32 | 21.35 | 20.95 | 337 |
| 21 Feb 2024 | 21.18 | 21.24 | 20.84 | 21.19 | 20.80 | 28 |
| 20 Feb 2024 | 21.12 | 21.38 | 20.88 | 21.09 | 20.70 | 32 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 21.04 | 21.14 | 20.91 | 21.11 | 20.72 | 106 |
| 15 Feb 2024 | 20.85 | 20.96 | 20.85 | 20.96 | 20.57 | 209 |
| 14 Feb 2024 | 20.61 | 20.67 | 20.61 | 20.67 | 20.28 | 109 |
| 13 Feb 2024 | 20.78 | 20.78 | 20.58 | 20.58 | 20.20 | 152 |
| 12 Feb 2024 | 20.90 | 21.13 | 20.90 | 21.07 | 20.68 | 323 |
| 09 Feb 2024 | 20.78 | 20.80 | 20.68 | 20.80 | 20.41 | 285 |
| 08 Feb 2024 | 20.90 | 20.90 | 20.81 | 20.86 | 20.47 | 151 |
| 07 Feb 2024 | 21.22 | 21.22 | 20.98 | 20.99 | 20.59 | 30 |
| 06 Feb 2024 | 21.00 | 21.26 | 21.00 | 21.26 | 20.86 | 361 |
| 05 Feb 2024 | 20.93 | 21.11 | 20.86 | 21.00 | 20.61 | 87 |
| 05 Feb 2024 | 0.21 Dividend | |||||
| 02 Feb 2024 | 21.39 | 21.46 | 21.36 | 21.46 | 20.85 | 141 |
| 01 Feb 2024 | 21.72 | 21.76 | 21.66 | 21.74 | 21.13 | 25 |
| 31 Jan 2024 | 22.02 | 22.03 | 21.93 | 21.93 | 21.31 | 107 |
| 30 Jan 2024 | 22.09 | 22.09 | 21.97 | 22.05 | 21.43 | 79 |
| 29 Jan 2024 | 22.23 | 22.23 | 22.00 | 22.09 | 21.47 | 271 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 21.99 | 22.15 | 21.99 | 22.05 | 21.43 | 219 |
| 24 Jan 2024 | 22.14 | 22.47 | 22.08 | 22.08 | 21.46 | 1,047 |
| 23 Jan 2024 | 21.84 | 21.87 | 21.77 | 21.77 | 21.16 | 275 |
| 22 Jan 2024 | 21.75 | 21.82 | 21.60 | 21.70 | 21.09 | 119 |
| 19 Jan 2024 | 21.57 | 21.73 | 21.57 | 21.73 | 21.12 | 1,013 |
| 18 Jan 2024 | 21.71 | 21.71 | 21.69 | 21.69 | 21.08 | 1 |
| 17 Jan 2024 | 21.50 | 21.71 | 21.50 | 21.61 | 21.00 | 77 |
| 16 Jan 2024 | 22.18 | 22.18 | 21.94 | 21.94 | 21.32 | 789 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 22.40 | 22.54 | 22.36 | 22.40 | 21.77 | 53 |
| 11 Jan 2024 | 22.22 | 22.22 | 22.14 | 22.17 | 21.54 | 343 |
| 10 Jan 2024 | 22.31 | 22.33 | 22.28 | 22.30 | 21.67 | 519 |
| 09 Jan 2024 | 22.33 | 22.35 | 22.33 | 22.35 | 21.72 | 52 |
| 08 Jan 2024 | 22.30 | 22.44 | 22.30 | 22.43 | 21.80 | 1,075 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 22.48 | 22.58 | 22.48 | 22.58 | 21.94 | 185 |
| 03 Jan 2024 | 22.34 | 22.72 | 22.19 | 22.42 | 21.79 | 726 |
| 02 Jan 2024 | 22.78 | 22.78 | 22.48 | 22.54 | 21.90 | 200 |
| 29 Dec 2023 | 22.70 | 22.70 | 22.51 | 22.51 | 21.88 | 1 |
| 28 Dec 2023 | 22.74 | 22.98 | 22.64 | 22.73 | 22.09 | 21 |
| 28 Dec 2023 | 0.21 Dividend | |||||
| 27 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.00 | 2,271 |
| 22 Dec 2023 | 22.77 | 22.81 | 22.70 | 22.70 | 21.86 | 7,869 |
| 21 Dec 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 21.65 | 102 |
| 20 Dec 2023 | 22.20 | 22.56 | 22.20 | 22.53 | 21.69 | 724 |
| 19 Dec 2023 | 22.43 | 22.50 | 22.43 | 22.46 | 21.63 | 470 |
| 18 Dec 2023 | 22.57 | 22.57 | 22.18 | 22.27 | 21.45 | 441 |
| 15 Dec 2023 | 22.45 | 22.45 | 22.08 | 22.27 | 21.44 | 624 |
| 14 Dec 2023 | 22.38 | 22.45 | 22.29 | 22.43 | 21.60 | 402 |
| 13 Dec 2023 | 21.57 | 21.57 | 21.47 | 21.47 | 20.67 | 556 |
| 12 Dec 2023 | 21.49 | 21.59 | 21.46 | 21.52 | 20.72 | 48 |
| 11 Dec 2023 | 21.70 | 21.70 | 21.56 | 21.63 | 20.83 | 806 |
| 08 Dec 2023 | 21.53 | 21.54 | 21.53 | 21.54 | 20.74 | 1,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.