Global X Short-Term Treasury Ladder ETF (SLDR)
NYSEARCA: SLDR · Real-Time Price · USD
50.17
+0.02 (0.03%)
At close: Jul 21, 2025, 4:00 PM
50.17
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
SLDR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 50.19 | 50.23 | 50.17 | 50.17 | 50.17 | 0.03% | 933 |
Jul 18, 2025 | 50.16 | 50.17 | 50.15 | 50.15 | 50.15 | 0.13% | 17,007 |
Jul 17, 2025 | 50.12 | 50.12 | 50.09 | 50.09 | 50.09 | -0.14% | 12,002 |
Jul 16, 2025 | 50.07 | 50.34 | 49.82 | 50.16 | 50.16 | 0.21% | 20,912 |
Jul 15, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.10% | 65 |
Jul 14, 2025 | 50.11 | 50.24 | 50.07 | 50.10 | 50.10 | 0.06% | 863 |
Jul 11, 2025 | 50.06 | 50.09 | 50.06 | 50.07 | 50.07 | -0.01% | 24,092 |
Jul 10, 2025 | 50.06 | 50.08 | 50.06 | 50.08 | 50.08 | -0.04% | 607 |
Jul 9, 2025 | 50.11 | 50.13 | 50.06 | 50.10 | 50.10 | 0.11% | 933 |
Jul 8, 2025 | 50.07 | 50.07 | 50.04 | 50.04 | 50.04 | -0.03% | 209 |
Jul 7, 2025 | 50.08 | 50.28 | 50.06 | 50.06 | 50.06 | - | 5,991 |
Jul 3, 2025 | 50.08 | 50.09 | 50.06 | 50.06 | 50.06 | -0.09% | 475 |
Jul 2, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.01% | 4 |
Jul 1, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.35% | 41 |
Jun 30, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 50.12 | 0.02% | 494 |
Jun 27, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.11 | - | 23 |
Jun 26, 2025 | 50.29 | 50.29 | 50.27 | 50.27 | 50.11 | 0.09% | 220 |
Jun 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.07 | 0.04% | 57 |
Jun 24, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.05 | 0.01% | 6 |
Jun 23, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.04 | 0.14% | 1,750 |
Jun 20, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.97 | 0.09% | 23 |
Jun 18, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.93 | 0.02% | 6 |
Jun 17, 2025 | 50.10 | 50.10 | 50.08 | 50.08 | 49.92 | 0.04% | 1,840 |
Jun 16, 2025 | 50.08 | 50.08 | 50.05 | 50.05 | 49.90 | - | 291 |
Jun 13, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | -0.04% | 3 |
Jun 12, 2025 | 50.10 | 50.10 | 50.08 | 50.08 | 49.92 | 0.09% | 455 |
Jun 11, 2025 | 50.01 | 50.03 | 50.01 | 50.03 | 49.87 | 0.09% | 112 |
Jun 10, 2025 | 49.95 | 49.99 | 49.95 | 49.99 | 49.83 | - | 412 |
Jun 9, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.83 | 0.07% | 132 |
Jun 6, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | -0.14% | 19 |
Jun 5, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.86 | -0.06% | 172 |
Jun 4, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.89 | 0.13% | 7 |
Jun 3, 2025 | 50.01 | 50.02 | 49.99 | 49.99 | 49.83 | - | 396 |
Jun 2, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.83 | -0.37% | 17 |
May 30, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 49.85 | 0.10% | 108 |
May 29, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.80 | 0.08% | 781 |
May 28, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.76 | -0.08% | 54 |
May 27, 2025 | 50.09 | 50.12 | 50.09 | 50.12 | 49.80 | 0.04% | 1,743 |
May 23, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.78 | 0.06% | 908 |
May 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.75 | 0.06% | 437 |
May 21, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.72 | -0.04% | 2,984 |
May 20, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.74 | - | 124 |
May 19, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.74 | 0.06% | 158 |
May 16, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.71 | -0.02% | 47 |
May 15, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.72 | 0.16% | 96 |
May 14, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.64 | -0.06% | 188 |
May 13, 2025 | 50.04 | 50.04 | 49.99 | 49.99 | 49.67 | -0.02% | 376 |
May 12, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.68 | -0.18% | 368 |
May 9, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.77 | 0.04% | 151 |
May 8, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.75 | -0.16% | 604 |