Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
22.89
+0.17 (0.76%)
At close: Jan 29, 2026, 4:00 PM EST
22.82
-0.07 (-0.32%)
After-hours: Jan 29, 2026, 7:47 PM EST
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 22.79 | 22.92 | 22.71 | 22.89 | 22.89 | 0.76% | 38,702 |
| Jan 28, 2026 | 22.85 | 22.93 | 22.71 | 22.72 | 22.72 | -0.39% | 35,453 |
| Jan 27, 2026 | 22.72 | 22.82 | 22.66 | 22.81 | 22.81 | 0.45% | 241,484 |
| Jan 26, 2026 | 22.80 | 22.80 | 22.67 | 22.71 | 22.71 | -0.29% | 31,962 |
| Jan 23, 2026 | 22.68 | 22.82 | 22.67 | 22.77 | 22.77 | 0.04% | 32,662 |
| Jan 22, 2026 | 22.79 | 22.95 | 22.73 | 22.76 | 22.76 | -0.09% | 56,021 |
| Jan 21, 2026 | 22.79 | 22.85 | 22.59 | 22.78 | 22.78 | -0.15% | 56,789 |
| Jan 20, 2026 | 22.93 | 22.93 | 22.77 | 22.82 | 22.82 | -0.57% | 208,707 |
| Jan 16, 2026 | 22.63 | 22.95 | 22.63 | 22.95 | 22.95 | 1.11% | 30,214 |
| Jan 15, 2026 | 22.49 | 22.73 | 22.49 | 22.69 | 22.69 | 0.93% | 28,341 |
| Jan 14, 2026 | 22.38 | 22.50 | 22.32 | 22.49 | 22.49 | 0.47% | 39,989 |
| Jan 13, 2026 | 22.38 | 22.48 | 22.32 | 22.38 | 22.38 | 0.02% | 44,842 |
| Jan 12, 2026 | 22.28 | 22.43 | 22.22 | 22.38 | 22.38 | 0.43% | 43,260 |
| Jan 9, 2026 | 22.28 | 22.44 | 22.28 | 22.28 | 22.28 | 0.13% | 31,234 |
| Jan 8, 2026 | 22.10 | 22.38 | 22.10 | 22.25 | 22.25 | 0.50% | 41,179 |
| Jan 7, 2026 | 22.19 | 22.20 | 22.12 | 22.14 | 22.14 | 0.14% | 69,596 |
| Jan 6, 2026 | 22.09 | 22.13 | 21.92 | 22.11 | 22.11 | 0.50% | 75,888 |
| Jan 5, 2026 | 21.90 | 22.03 | 21.76 | 22.00 | 22.00 | 0.18% | 83,841 |
| Jan 2, 2026 | 21.77 | 22.04 | 21.69 | 21.96 | 21.96 | 0.84% | 41,596 |
| Dec 31, 2025 | 21.85 | 21.85 | 21.73 | 21.78 | 21.78 | -0.13% | 31,116 |
| Dec 30, 2025 | 21.82 | 21.85 | 21.71 | 21.81 | 21.81 | -0.07% | 20,168 |
| Dec 29, 2025 | 21.87 | 21.90 | 21.80 | 21.82 | 21.68 | -0.32% | 46,559 |
| Dec 26, 2025 | 21.89 | 21.90 | 21.82 | 21.89 | 21.74 | 0.18% | 38,568 |
| Dec 24, 2025 | 21.72 | 21.86 | 21.70 | 21.85 | 21.70 | 0.54% | 281,750 |
| Dec 23, 2025 | 21.81 | 21.85 | 21.71 | 21.73 | 21.59 | -0.49% | 51,579 |
| Dec 22, 2025 | 21.80 | 21.88 | 21.75 | 21.84 | 21.69 | 0.18% | 35,965 |
| Dec 19, 2025 | 21.86 | 21.91 | 21.80 | 21.80 | 21.66 | -0.27% | 54,627 |
| Dec 18, 2025 | 21.75 | 21.93 | 21.75 | 21.86 | 21.71 | 0.65% | 39,605 |
| Dec 17, 2025 | 21.56 | 21.76 | 21.56 | 21.72 | 21.57 | 0.32% | 57,365 |
| Dec 16, 2025 | 21.77 | 21.78 | 21.62 | 21.65 | 21.51 | -0.14% | 40,923 |
| Dec 15, 2025 | 21.63 | 21.74 | 21.60 | 21.68 | 21.54 | 0.37% | 52,889 |
| Dec 12, 2025 | 21.50 | 21.67 | 21.49 | 21.60 | 21.46 | 0.41% | 53,790 |
| Dec 11, 2025 | 21.53 | 21.62 | 21.49 | 21.51 | 21.37 | -0.18% | 46,311 |
| Dec 10, 2025 | 21.51 | 21.60 | 21.44 | 21.55 | 21.41 | 0.44% | 31,865 |
| Dec 9, 2025 | 21.50 | 21.61 | 21.45 | 21.46 | 21.31 | -0.41% | 38,415 |
| Dec 8, 2025 | 21.61 | 21.69 | 21.51 | 21.54 | 21.40 | -0.83% | 35,665 |
| Dec 5, 2025 | 21.79 | 21.83 | 21.71 | 21.73 | 21.58 | -0.21% | 27,557 |
| Dec 4, 2025 | 21.80 | 21.93 | 21.75 | 21.77 | 21.63 | -0.36% | 36,057 |
| Dec 3, 2025 | 21.87 | 21.92 | 21.81 | 21.85 | 21.70 | -0.68% | 40,124 |
| Dec 2, 2025 | 21.93 | 22.00 | 21.88 | 22.00 | 21.71 | 0.31% | 48,318 |
| Dec 1, 2025 | 21.90 | 22.05 | 21.88 | 21.93 | 21.64 | -0.65% | 26,837 |
| Nov 28, 2025 | 22.12 | 22.12 | 22.03 | 22.08 | 21.78 | -0.20% | 21,665 |
| Nov 26, 2025 | 21.87 | 22.13 | 21.83 | 22.12 | 21.83 | 1.03% | 43,410 |
| Nov 25, 2025 | 21.70 | 21.95 | 21.70 | 21.90 | 21.61 | 0.97% | 38,554 |
| Nov 24, 2025 | 21.65 | 21.70 | 21.60 | 21.69 | 21.40 | 0.08% | 26,923 |
| Nov 21, 2025 | 21.46 | 21.67 | 21.32 | 21.67 | 21.38 | 0.92% | 23,643 |
| Nov 20, 2025 | 21.58 | 21.70 | 21.45 | 21.47 | 21.19 | -0.52% | 28,045 |
| Nov 19, 2025 | 21.70 | 21.77 | 21.50 | 21.58 | 21.30 | -0.45% | 26,966 |
| Nov 18, 2025 | 21.53 | 21.70 | 21.53 | 21.68 | 21.39 | 0.46% | 22,814 |
| Nov 17, 2025 | 21.67 | 21.81 | 21.53 | 21.58 | 21.30 | -0.78% | 35,353 |