Global X Short-Term Treasury Ladder ETF (SLDR)
NYSEARCA: SLDR · Real-Time Price · USD
49.95
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market open
SLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.14% | 19 |
| Jun 5, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.06% | 172 |
| Jun 4, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.13% | 7 |
| Jun 3, 2025 | 50.01 | 50.02 | 49.99 | 49.99 | 49.99 | - | 396 |
| Jun 2, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.37% | 17 |
| May 30, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 50.01 | 0.10% | 108 |
| May 29, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.96 | 0.08% | 781 |
| May 28, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | -0.08% | 54 |
| May 27, 2025 | 50.09 | 50.12 | 50.09 | 50.12 | 49.96 | 0.04% | 1,743 |
| May 23, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.94 | 0.06% | 908 |
| May 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.91 | 0.06% | 437 |
| May 21, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.88 | -0.04% | 2,984 |
| May 20, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | - | 124 |
| May 19, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | 0.06% | 158 |
| May 16, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.87 | -0.02% | 47 |
| May 15, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | 0.16% | 96 |
| May 14, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.80 | -0.06% | 188 |
| May 13, 2025 | 50.04 | 50.04 | 49.99 | 49.99 | 49.83 | -0.02% | 376 |
| May 12, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.84 | -0.18% | 368 |
| May 9, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.93 | 0.04% | 151 |
| May 8, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.91 | -0.16% | 604 |
| May 7, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 49.99 | 0.02% | 1,117 |
| May 6, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.98 | 0.06% | 271 |
| May 5, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | -0.06% | 371 |
| May 2, 2025 | 50.11 | 50.15 | 50.11 | 50.14 | 49.98 | -0.10% | 2,917 |
| May 1, 2025 | 50.27 | 50.27 | 50.19 | 50.19 | 50.03 | -0.42% | 816 |
| Apr 30, 2025 | 50.40 | 50.41 | 50.16 | 50.40 | 50.08 | 0.05% | 5,306 |
| Apr 29, 2025 | 50.36 | 50.42 | 50.36 | 50.38 | 50.06 | 0.07% | 3,604 |
| Apr 28, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 50.02 | 0.11% | 507 |
| Apr 25, 2025 | 50.25 | 50.33 | 50.25 | 50.29 | 49.97 | 0.11% | 6,984 |
| Apr 24, 2025 | 50.24 | 50.26 | 50.23 | 50.23 | 49.91 | 0.12% | 1,077 |
| Apr 23, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.85 | -0.06% | 5 |
| Apr 22, 2025 | 50.23 | 50.23 | 50.20 | 50.20 | 49.88 | -0.07% | 381 |
| Apr 21, 2025 | 50.24 | 50.27 | 50.20 | 50.23 | 49.92 | 0.05% | 1,295 |
| Apr 17, 2025 | 50.22 | 50.26 | 50.21 | 50.21 | 49.89 | 0.02% | 4,478 |
| Apr 16, 2025 | 50.17 | 50.23 | 50.17 | 50.20 | 49.88 | 0.12% | 30,435 |
| Apr 15, 2025 | 50.13 | 50.18 | 50.13 | 50.14 | 49.82 | - | 2,080 |
| Apr 14, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.82 | 0.18% | 69 |
| Apr 11, 2025 | 50.09 | 50.09 | 50.05 | 50.05 | 49.73 | -0.21% | 5,922 |
| Apr 10, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.84 | 0.13% | 292 |
| Apr 9, 2025 | 50.20 | 50.20 | 49.88 | 50.09 | 49.77 | -0.28% | 1,772 |
| Apr 8, 2025 | 50.21 | 50.26 | 50.19 | 50.23 | 49.91 | 0.10% | 2,829 |
| Apr 7, 2025 | 50.27 | 50.27 | 50.18 | 50.18 | 49.86 | -0.17% | 107 |
| Apr 4, 2025 | 50.40 | 50.40 | 50.22 | 50.27 | 49.95 | 0.10% | 8,372 |
| Apr 3, 2025 | 50.22 | 50.22 | 50.20 | 50.22 | 49.90 | 0.32% | 680 |
| Apr 2, 2025 | 50.10 | 50.17 | 50.05 | 50.06 | 49.74 | - | 3,649 |
| Apr 1, 2025 | 50.07 | 50.11 | 50.06 | 50.06 | 49.74 | -0.28% | 900 |
| Mar 31, 2025 | 50.22 | 50.24 | 50.20 | 50.20 | 49.72 | 0.03% | 1,512 |
| Mar 28, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 49.71 | 0.17% | 277 |
| Mar 27, 2025 | 50.09 | 50.12 | 50.09 | 50.10 | 49.62 | 0.06% | 10,582 |