Global X Short-Term Treasury Ladder ETF (SLDR)
NYSEARCA: SLDR · Real-Time Price · USD
50.21
-0.02 (-0.04%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.06% | 5 |
| Apr 22, 2025 | 50.23 | 50.23 | 50.20 | 50.20 | 50.20 | -0.07% | 381 |
| Apr 21, 2025 | 50.24 | 50.27 | 50.20 | 50.23 | 50.23 | 0.05% | 1,295 |
| Apr 17, 2025 | 50.22 | 50.26 | 50.21 | 50.21 | 50.21 | 0.02% | 4,478 |
| Apr 16, 2025 | 50.17 | 50.23 | 50.17 | 50.20 | 50.20 | 0.12% | 30,435 |
| Apr 15, 2025 | 50.13 | 50.18 | 50.13 | 50.14 | 50.14 | - | 2,080 |
| Apr 14, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.18% | 69 |
| Apr 11, 2025 | 50.09 | 50.09 | 50.05 | 50.05 | 50.05 | -0.21% | 5,922 |
| Apr 10, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 50.16 | 0.13% | 292 |
| Apr 9, 2025 | 50.20 | 50.20 | 49.88 | 50.09 | 50.09 | -0.28% | 1,772 |
| Apr 8, 2025 | 50.21 | 50.26 | 50.19 | 50.23 | 50.23 | 0.10% | 2,829 |
| Apr 7, 2025 | 50.27 | 50.27 | 50.18 | 50.18 | 50.18 | -0.17% | 107 |
| Apr 4, 2025 | 50.40 | 50.40 | 50.22 | 50.27 | 50.27 | 0.10% | 8,372 |
| Apr 3, 2025 | 50.22 | 50.22 | 50.20 | 50.22 | 50.22 | 0.32% | 680 |
| Apr 2, 2025 | 50.10 | 50.17 | 50.05 | 50.06 | 50.06 | - | 3,649 |
| Apr 1, 2025 | 50.07 | 50.11 | 50.06 | 50.06 | 50.06 | -0.28% | 900 |
| Mar 31, 2025 | 50.22 | 50.24 | 50.20 | 50.20 | 50.04 | 0.03% | 1,512 |
| Mar 28, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 50.02 | 0.17% | 277 |
| Mar 27, 2025 | 50.09 | 50.12 | 50.09 | 50.10 | 49.94 | 0.06% | 10,582 |
| Mar 26, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.91 | -0.04% | 102 |
| Mar 25, 2025 | 50.09 | 50.13 | 50.09 | 50.09 | 49.93 | 0.05% | 3,453 |
| Mar 24, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.90 | -0.16% | 45 |
| Mar 21, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.98 | 0.09% | 1 |
| Mar 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.94 | 0.05% | - |
| Mar 19, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.91 | 0.10% | 2 |
| Mar 18, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.86 | 0.06% | 113 |
| Mar 17, 2025 | 50.03 | 50.03 | 49.99 | 49.99 | 49.83 | -0.06% | 113 |
| Mar 14, 2025 | 50.05 | 50.05 | 50.03 | 50.03 | 49.86 | -0.10% | 102 |
| Mar 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.91 | 0.08% | 15 |
| Mar 12, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | -0.08% | 12 |
| Mar 11, 2025 | 50.12 | 50.12 | 50.08 | 50.08 | 49.91 | -0.06% | 314 |
| Mar 10, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | 0.22% | 31 |
| Mar 7, 2025 | 50.07 | 50.07 | 49.99 | 49.99 | 49.83 | -0.03% | 101 |
| Mar 6, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.85 | 0.08% | 104 |
| Mar 5, 2025 | 50.03 | 50.03 | 49.97 | 49.97 | 49.81 | -0.14% | 163 |
| Mar 4, 2025 | 50.08 | 50.11 | 50.03 | 50.04 | 49.88 | 0.01% | 305 |
| Mar 3, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | -0.25% | 370 |
| Feb 28, 2025 | 50.16 | 50.18 | 50.16 | 50.16 | 49.83 | 0.10% | 5,557 |
| Feb 27, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.78 | -0.01% | 1,705 |
| Feb 26, 2025 | 50.11 | 50.43 | 50.11 | 50.12 | 49.79 | 0.03% | 4,178 |
| Feb 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | 0.06% | 309 |
| Feb 24, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.74 | 0.02% | 62 |
| Feb 21, 2025 | 50.04 | 50.06 | 50.04 | 50.06 | 49.73 | 0.10% | 2,212 |
| Feb 20, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.68 | 0.02% | 33 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.67 | 0.02% | 94 |
| Feb 18, 2025 | 49.98 | 49.99 | 49.98 | 49.99 | 49.66 | -0.03% | 107 |
| Feb 14, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.68 | 0.08% | 61 |
| Feb 13, 2025 | 49.94 | 49.97 | 49.94 | 49.97 | 49.64 | 0.07% | 613 |
| Feb 12, 2025 | 49.92 | 49.93 | 49.92 | 49.93 | 49.60 | -0.05% | 305 |
| Feb 11, 2025 | 49.94 | 49.96 | 49.94 | 49.96 | 49.63 | -0.01% | 210 |