Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.00
+0.18 (0.86%)
At close: Jun 23, 2025, 4:00 PM
21.08
+0.08 (0.38%)
After-hours: Jun 23, 2025, 7:49 PM EDT
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 20.77 | 21.08 | 20.77 | 21.00 | 21.00 | 0.86% | 59,373 |
| Jun 20, 2025 | 20.83 | 21.00 | 20.82 | 20.82 | 20.82 | -0.57% | 15,980 |
| Jun 18, 2025 | 20.85 | 20.97 | 20.73 | 20.94 | 20.94 | 1.16% | 49,489 |
| Jun 17, 2025 | 20.72 | 20.82 | 20.70 | 20.70 | 20.70 | -0.43% | 13,151 |
| Jun 16, 2025 | 20.85 | 20.95 | 20.72 | 20.79 | 20.79 | 0.14% | 22,740 |
| Jun 13, 2025 | 20.83 | 20.93 | 20.72 | 20.76 | 20.76 | -1.28% | 29,426 |
| Jun 12, 2025 | 20.85 | 21.03 | 20.83 | 21.03 | 21.03 | 0.67% | 25,084 |
| Jun 11, 2025 | 20.85 | 21.03 | 20.85 | 20.89 | 20.89 | -0.29% | 38,086 |
| Jun 10, 2025 | 20.89 | 21.00 | 20.87 | 20.95 | 20.95 | 0.43% | 16,195 |
| Jun 9, 2025 | 20.75 | 20.86 | 20.72 | 20.86 | 20.86 | 0.53% | 24,071 |
| Jun 6, 2025 | 20.73 | 20.79 | 20.65 | 20.75 | 20.75 | 0.53% | 20,327 |
| Jun 5, 2025 | 20.54 | 20.72 | 20.49 | 20.64 | 20.64 | 0.54% | 26,962 |
| Jun 4, 2025 | 20.58 | 20.62 | 20.49 | 20.53 | 20.53 | -1.01% | 38,466 |
| Jun 3, 2025 | 20.62 | 20.75 | 20.57 | 20.74 | 20.60 | 0.92% | 34,581 |
| Jun 2, 2025 | 20.56 | 20.69 | 20.49 | 20.55 | 20.41 | -0.96% | 12,067 |
| May 30, 2025 | 20.63 | 20.75 | 20.62 | 20.75 | 20.61 | 0.29% | 20,443 |
| May 29, 2025 | 20.58 | 20.70 | 20.52 | 20.69 | 20.55 | 0.53% | 16,376 |
| May 28, 2025 | 20.58 | 20.59 | 20.45 | 20.58 | 20.44 | 0.19% | 12,956 |
| May 27, 2025 | 20.38 | 20.61 | 20.32 | 20.54 | 20.40 | 0.93% | 19,987 |
| May 23, 2025 | 20.24 | 20.39 | 20.06 | 20.35 | 20.21 | 0.69% | 30,014 |
| May 22, 2025 | 20.14 | 20.41 | 20.04 | 20.21 | 20.07 | -0.69% | 41,541 |
| May 21, 2025 | 20.55 | 20.70 | 20.21 | 20.35 | 20.21 | -1.69% | 23,667 |
| May 20, 2025 | 20.63 | 20.79 | 20.63 | 20.70 | 20.56 | -0.10% | 19,924 |
| May 19, 2025 | 20.75 | 20.84 | 20.52 | 20.72 | 20.58 | -0.58% | 13,279 |
| May 16, 2025 | 20.70 | 20.88 | 20.60 | 20.84 | 20.70 | 1.41% | 15,144 |
| May 15, 2025 | 20.40 | 20.67 | 20.40 | 20.55 | 20.41 | 0.74% | 17,976 |
| May 14, 2025 | 20.56 | 20.56 | 20.35 | 20.40 | 20.26 | -0.78% | 18,566 |
| May 13, 2025 | 20.60 | 20.65 | 20.43 | 20.56 | 20.42 | -0.34% | 19,219 |
| May 12, 2025 | 20.76 | 20.76 | 20.45 | 20.63 | 20.49 | 0.34% | 34,695 |
| May 9, 2025 | 20.50 | 20.56 | 20.40 | 20.56 | 20.42 | 0.64% | 12,466 |
| May 8, 2025 | 20.50 | 20.53 | 20.33 | 20.43 | 20.29 | 0.25% | 8,843 |
| May 7, 2025 | 20.32 | 20.60 | 20.31 | 20.38 | 20.24 | -0.59% | 11,492 |
| May 6, 2025 | 20.40 | 20.51 | 20.32 | 20.50 | 20.36 | 0.44% | 18,923 |
| May 5, 2025 | 20.59 | 20.63 | 20.40 | 20.41 | 20.27 | -1.07% | 15,086 |
| May 2, 2025 | 20.61 | 20.74 | 20.55 | 20.63 | 20.34 | 0.24% | 31,561 |
| May 1, 2025 | 20.62 | 20.73 | 20.35 | 20.58 | 20.29 | -0.02% | 21,539 |
| Apr 30, 2025 | 20.51 | 20.65 | 20.31 | 20.59 | 20.30 | -0.12% | 11,908 |
| Apr 29, 2025 | 20.52 | 20.69 | 20.35 | 20.61 | 20.32 | 0.98% | 17,161 |
| Apr 28, 2025 | 20.21 | 20.45 | 20.21 | 20.41 | 20.13 | 0.69% | 32,064 |
| Apr 25, 2025 | 20.29 | 20.29 | 20.01 | 20.27 | 19.99 | 0.10% | 12,526 |
| Apr 24, 2025 | 20.32 | 20.32 | 20.05 | 20.25 | 19.97 | -0.15% | 18,312 |
| Apr 23, 2025 | 20.29 | 20.52 | 20.11 | 20.28 | 20.00 | 0.95% | 20,508 |
| Apr 22, 2025 | 19.90 | 20.20 | 19.90 | 20.09 | 19.81 | 1.62% | 25,774 |
| Apr 21, 2025 | 19.88 | 19.90 | 19.55 | 19.77 | 19.50 | -1.05% | 16,778 |
| Apr 17, 2025 | 19.71 | 20.09 | 19.71 | 19.98 | 19.70 | 1.16% | 19,315 |
| Apr 16, 2025 | 19.77 | 19.90 | 19.57 | 19.75 | 19.48 | 0.56% | 31,909 |
| Apr 15, 2025 | 19.65 | 19.82 | 19.51 | 19.64 | 19.37 | 0.41% | 174,811 |
| Apr 14, 2025 | 19.39 | 19.58 | 19.32 | 19.56 | 19.29 | 2.03% | 17,429 |
| Apr 11, 2025 | 19.01 | 19.17 | 18.70 | 19.17 | 18.90 | 1.48% | 26,433 |
| Apr 10, 2025 | 19.39 | 19.39 | 18.58 | 18.89 | 18.63 | -3.03% | 39,614 |