Global X Short-Term Treasury Ladder ETF (SLDR)
NYSEARCA: SLDR · Real-Time Price · USD
49.99
-0.01 (-0.03%)
Jan 17, 2025, 3:41 PM EST - Market closed
SLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 50.02 | 50.02 | 49.98 | 50.00 | 50.00 | -0.01% | 9,083 |
| Jan 16, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.04% | 190 |
| Jan 15, 2025 | 49.98 | 49.99 | 49.98 | 49.99 | 49.99 | 0.07% | 252 |
| Jan 14, 2025 | 49.95 | 49.95 | 49.93 | 49.95 | 49.95 | 0.04% | 2,413 |
| Jan 13, 2025 | 49.93 | 49.97 | 49.93 | 49.93 | 49.93 | -0.01% | 2,983 |
| Jan 10, 2025 | 50.24 | 50.24 | 49.94 | 49.94 | 49.94 | -0.04% | 636 |
| Jan 8, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.03% | 441 |
| Jan 7, 2025 | 49.94 | 49.95 | 49.94 | 49.94 | 49.94 | -0.01% | 1,193 |
| Jan 6, 2025 | 49.94 | 49.95 | 49.94 | 49.95 | 49.95 | 0.03% | 628 |
| Jan 3, 2025 | 49.95 | 49.95 | 49.93 | 49.93 | 49.93 | 0.01% | 509 |
| Jan 2, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.03% | 368 |
| Dec 31, 2024 | 49.94 | 49.94 | 49.92 | 49.94 | 49.94 | 0.06% | 2,282 |
| Dec 30, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.25% | 18 |
| Dec 27, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.88 | 0.05% | 3,350 |
| Dec 26, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.85 | 0.04% | 10 |
| Dec 24, 2024 | 50.01 | 50.01 | 49.99 | 49.99 | 49.83 | 0.01% | 1,561 |
| Dec 23, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.83 | -0.02% | 46 |
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | 0.05% | 97,858 |
| Dec 19, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.81 | 0.05% | 480 |
| Dec 18, 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 49.79 | -0.08% | 249 |
| Dec 17, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.83 | 0.01% | 32 |
| Dec 16, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.82 | 0.02% | 12 |
| Dec 13, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.81 | - | 1 |
| Dec 12, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.81 | -0.02% | 83 |
| Dec 11, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 49.82 | 0.02% | 330 |
| Dec 10, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.81 | -0.01% | 303 |
| Dec 9, 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 49.82 | -0.01% | 706 |
| Dec 6, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.82 | 0.08% | 412 |
| Dec 5, 2024 | 49.91 | 49.94 | 49.91 | 49.94 | 49.78 | - | 225 |
| Dec 4, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.78 | -0.26% | 10 |
| Dec 3, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.75 | 0.02% | 322 |
| Dec 2, 2024 | 50.03 | 50.06 | 50.03 | 50.06 | 49.74 | 0.03% | 4,007 |
| Nov 29, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.73 | 0.03% | 5 |
| Nov 27, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.71 | 0.08% | 441 |
| Nov 26, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.67 | 0.02% | - |
| Nov 25, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.66 | 0.10% | - |
| Nov 22, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.61 | -0.03% | 100 |
| Nov 21, 2024 | 49.91 | 49.94 | 49.91 | 49.94 | 49.62 | 0.01% | 100 |
| Nov 20, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.62 | -0.02% | 1 |
| Nov 19, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.63 | -0.08% | 1 |
| Nov 18, 2024 | 49.96 | 50.00 | 49.96 | 49.99 | 49.67 | 0.12% | 3,904 |
| Nov 15, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.61 | 0.05% | 4 |
| Nov 14, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 49.59 | -0.05% | 102 |
| Nov 13, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.61 | 0.10% | 51 |
| Nov 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.56 | -0.04% | 1 |
| Nov 11, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.58 | -0.02% | 203 |
| Nov 8, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.59 | -0.05% | 2 |
| Nov 7, 2024 | 49.89 | 49.93 | 49.89 | 49.93 | 49.61 | 0.11% | 912 |
| Nov 6, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.56 | -0.06% | 45 |
| Nov 5, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.59 | -0.22% | 1 |
| Nov 4, 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.60 | 0.04% | 404 |
| Nov 1, 2024 | 50.03 | 50.03 | 50.00 | 50.00 | 49.58 | -0.01% | 640 |
| Oct 31, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | 0.03% | 2 |
| Oct 30, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.57 | -0.04% | 102 |
| Oct 29, 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 49.59 | 0.03% | 102 |
| Oct 28, 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.58 | -0.02% | 203 |
| Oct 25, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | -0.01% | 103 |
| Oct 24, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | 0.04% | 55 |
| Oct 23, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.57 | -0.04% | 55 |
| Oct 22, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.59 | -0.02% | 741 |
| Oct 21, 2024 | 50.01 | 50.06 | 50.01 | 50.02 | 49.60 | -0.06% | 3,566 |
| Oct 18, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.63 | 0.05% | 13 |
| Oct 17, 2024 | 50.02 | 50.07 | 50.02 | 50.03 | 49.61 | -0.03% | 15,800 |
| Oct 16, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.62 | 0.02% | 17,200 |
| Oct 15, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.61 | 0.05% | 17,200 |
| Oct 14, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | -0.03% | 14 |
| Oct 11, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.60 | 0.04% | 206 |
| Oct 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.58 | 0.08% | 7 |
| Oct 9, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.54 | -0.05% | 3 |
| Oct 8, 2024 | 49.97 | 50.02 | 49.97 | 49.99 | 49.57 | 0.05% | 5,260 |
| Oct 7, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.54 | -0.08% | 78 |
| Oct 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.58 | -0.26% | 2 |
| Oct 3, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.71 | -0.20% | 26 |
| Oct 2, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.74 | -0.02% | 50 |
| Oct 1, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.74 | 0.04% | 50 |
| Sep 30, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.73 | -0.08% | 2 |
| Sep 27, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.77 | 0.10% | 50 |
| Sep 26, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.72 | -0.06% | 50 |
| Sep 25, 2024 | 50.25 | 50.25 | 50.24 | 50.24 | 49.75 | -0.05% | 111 |
| Sep 24, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.77 | 0.08% | 24 |
| Sep 23, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.73 | - | 24 |
| Sep 20, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.73 | 0.04% | 45 |
| Sep 19, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.71 | 0.07% | 6 |
| Sep 18, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.68 | - | 6 |
| Sep 17, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.68 | -0.03% | 203 |
| Sep 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.70 | 0.04% | 2 |
| Sep 13, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.67 | 0.12% | 401 |
| Sep 12, 2024 | 50.09 | 50.11 | 50.08 | 50.11 | 49.62 | 0.02% | 401 |
| Sep 11, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.61 | -0.06% | 102 |