Skip to main content
Global X Short-Term Treasury Ladder ETF (SLDR)
NYSEARCA: SLDR · Real-Time Price · USD
50.06
+0.05 (0.10%)
Feb 21, 2025, 12:35 PM EST - Market closed

SLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202550.0450.0650.0450.0650.060.10%2,198
Feb 20, 202550.0150.0150.0150.0150.010.02%33
Feb 19, 202550.0050.0050.0050.0050.000.02%94
Feb 18, 202549.9849.9949.9849.9949.99-0.03%107
Feb 14, 202550.0150.0150.0150.0150.010.08%61
Feb 13, 202549.9449.9749.9449.9749.970.07%613
Feb 12, 202549.9249.9349.9249.9349.93-0.05%305
Feb 11, 202549.9449.9649.9449.9649.96-0.01%210
Feb 10, 202549.9549.9649.9549.9649.960.02%111
Feb 7, 202549.9449.9549.9449.9549.95-0.03%426
Feb 6, 202549.9549.9749.9549.9749.97-0.01%1,403
Feb 5, 202549.9649.9749.9649.9749.970.06%714
Feb 4, 202549.9549.9549.9449.9449.940.03%262
Feb 3, 202549.9449.9449.9249.9349.93-0.35%4,011
Jan 31, 202550.1050.1050.1050.1049.940.03%516
Jan 30, 202550.0950.0950.0950.0949.920.02%8
Jan 29, 202550.0950.1050.0850.0849.91-0.01%1,418
Jan 28, 202550.0750.0950.0750.0849.92-2,492
Jan 27, 202550.0850.0850.0850.0849.920.04%384
Jan 24, 202550.0650.3850.0650.0649.890.09%4,619
Jan 23, 202550.0250.0250.0250.0249.85-61
Jan 22, 202550.0250.0250.0250.0249.850.01%1,305
Jan 21, 202550.0050.0150.0050.0149.850.02%1,305
Jan 17, 202550.0250.0249.9850.0049.84-0.01%9,083
Jan 16, 202550.0150.0150.0150.0149.840.04%190
Jan 15, 202549.9849.9949.9849.9949.820.07%252
Jan 14, 202549.9549.9549.9349.9549.790.04%2,413
Jan 13, 202549.9349.9749.9349.9349.77-0.01%2,983
Jan 10, 202550.2450.2449.9449.9449.77-0.04%636
Jan 8, 202549.9649.9649.9649.9649.790.03%441
Jan 7, 202549.9449.9549.9449.9449.78-0.01%1,193
Jan 6, 202549.9449.9549.9449.9549.780.03%628
Jan 3, 202549.9549.9549.9349.9349.770.01%509
Jan 2, 202549.9349.9349.9349.9349.76-0.03%368
Dec 31, 202449.9449.9449.9249.9449.770.06%2,282
Dec 30, 202449.9149.9149.9149.9149.75-0.25%18
Dec 27, 202450.0350.0450.0350.0449.710.05%3,350
Dec 26, 202450.0150.0150.0150.0149.690.04%10
Dec 24, 202450.0150.0149.9949.9949.670.01%1,561
Dec 23, 202449.9949.9949.9949.9949.66-0.02%46
Dec 20, 202450.0050.0050.0050.0049.670.05%97,858
Dec 19, 202449.9749.9749.9749.9749.650.05%480
Dec 18, 202449.9549.9549.9449.9449.62-0.08%249
Dec 17, 202449.9949.9949.9949.9949.660.01%32
Dec 16, 202449.9849.9849.9849.9849.660.02%12
Dec 13, 202449.9749.9749.9749.9749.65-1
Dec 12, 202449.9749.9749.9749.9749.65-0.02%83
Dec 11, 202449.9749.9849.9749.9849.660.02%330
Dec 10, 202449.9649.9749.9649.9749.65-0.01%303
Dec 9, 202449.9549.9849.9549.9849.65-0.01%706
Dec 6, 202449.9849.9849.9749.9849.660.08%412
Dec 5, 202449.9149.9449.9149.9449.62-225
Dec 4, 202449.9449.9449.9449.9449.62-0.26%10
Dec 3, 202450.0750.0750.0750.0749.590.02%322
Dec 2, 202450.0350.0650.0350.0649.580.03%4,007
Nov 29, 202450.0550.0550.0550.0549.560.03%5
Nov 27, 202450.0350.0350.0350.0349.550.08%441
Nov 26, 202449.9949.9949.9949.9949.510.02%-
Nov 25, 202449.9849.9849.9849.9849.500.10%-
Nov 22, 202449.9349.9349.9349.9349.45-0.03%100
Nov 21, 202449.9149.9449.9149.9449.460.01%100
Nov 20, 202449.9449.9449.9449.9449.46-0.02%1
Nov 19, 202449.9549.9549.9549.9549.47-0.08%1
Nov 18, 202449.9650.0049.9649.9949.510.12%3,904
Nov 15, 202449.9349.9349.9349.9349.450.05%4
Nov 14, 202449.9249.9249.9149.9149.42-0.05%102
Nov 13, 202449.9349.9349.9349.9349.450.10%51
Nov 12, 202449.8849.8849.8849.8849.40-0.04%1
Nov 11, 202449.9049.9049.9049.9049.42-0.02%203
Nov 8, 202449.9149.9149.9149.9149.43-0.05%2
Nov 7, 202449.8949.9349.8949.9349.450.11%912
Nov 6, 202449.8849.8849.8849.8849.40-0.06%45
Nov 5, 202449.9149.9149.9149.9149.43-0.22%1
Nov 4, 202450.0450.0450.0250.0249.440.04%404
Nov 1, 202450.0350.0350.0050.0049.42-0.01%640
Oct 31, 202450.0150.0150.0150.0149.430.03%2
Oct 30, 202449.9949.9949.9949.9949.41-0.04%102
Oct 29, 202449.9950.0149.9950.0149.430.03%102
Oct 28, 202449.9950.0049.9950.0049.42-0.02%203
Oct 25, 202450.0150.0150.0150.0149.43-0.01%103
Oct 24, 202450.0150.0150.0150.0149.430.04%55
Oct 23, 202449.9949.9949.9949.9949.41-0.04%55
Oct 22, 202450.0050.0150.0050.0149.43-0.02%741
Oct 21, 202450.0150.0650.0150.0249.44-0.06%3,566
Oct 18, 202450.0550.0550.0550.0549.470.05%13
Oct 17, 202450.0250.0750.0250.0349.45-0.03%15,800
Oct 16, 202450.0450.0450.0450.0449.460.02%17,200
Oct 15, 202450.0250.0350.0250.0349.450.05%17,200
Oct 14, 202450.0150.0150.0150.0149.43-0.03%14
Oct 11, 202450.0250.0250.0250.0249.440.04%206
Oct 10, 202450.0050.0050.0050.0049.420.08%7
Oct 9, 202449.9649.9649.9649.9649.38-0.05%3
Oct 8, 202449.9750.0249.9749.9949.410.05%5,260
Oct 7, 202449.9649.9649.9649.9649.38-0.08%78
Oct 4, 202450.0050.0050.0050.0049.42-0.26%2
Oct 3, 202450.1250.1250.1250.1249.54-0.20%26
Oct 2, 202450.2350.2350.2350.2349.57-0.02%50
Oct 1, 202450.2350.2350.2350.2349.580.04%50
Sep 30, 202450.2250.2250.2250.2249.56-0.08%2
Sep 27, 202450.2650.2650.2650.2649.600.10%50