Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.05
-0.27 (-1.27%)
At close: Jul 15, 2025, 4:00 PM
21.40
+0.35 (1.66%)
Pre-market: Jul 16, 2025, 4:02 AM EDT

SRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 21.31 21.40 21.05 21.05 21.05 -1.27% 36,134
Jul 14, 2025 21.26 21.35 21.23 21.32 21.32 0.42% 15,199
Jul 11, 2025 21.22 21.23 21.00 21.23 21.23 0.09% 27,600
Jul 10, 2025 21.00 21.29 21.00 21.21 21.21 0.19% 96,590
Jul 9, 2025 21.14 21.27 21.09 21.17 21.17 0.28% 48,468
Jul 8, 2025 21.16 21.22 21.06 21.11 21.11 -0.57% 35,170
Jul 7, 2025 21.36 21.44 21.16 21.23 21.23 -0.84% 27,652
Jul 3, 2025 21.60 21.60 21.37 21.41 21.41 -0.33% 37,299
Jul 2, 2025 21.36 21.49 21.22 21.48 21.34 0.37% 23,773
Jul 1, 2025 21.09 21.40 21.09 21.40 21.26 1.13% 21,135
Jun 30, 2025 21.07 21.18 21.00 21.16 21.02 0.43% 47,170
Jun 27, 2025 21.15 21.17 20.93 21.07 20.93 -0.05% 18,535
Jun 26, 2025 21.06 21.09 20.92 21.08 20.94 0.72% 24,933
Jun 25, 2025 21.03 21.03 20.89 20.93 20.79 -0.62% 22,430
Jun 24, 2025 21.00 21.14 21.00 21.06 20.92 0.29% 23,800
Jun 23, 2025 20.77 21.08 20.77 21.00 20.86 0.86% 59,373
Jun 20, 2025 20.83 21.00 20.82 20.82 20.68 -0.57% 15,980
Jun 18, 2025 20.85 20.97 20.73 20.94 20.80 1.16% 49,489
Jun 17, 2025 20.72 20.82 20.70 20.70 20.56 -0.43% 13,151
Jun 16, 2025 20.85 20.95 20.72 20.79 20.65 0.14% 22,740
Jun 13, 2025 20.83 20.93 20.72 20.76 20.62 -1.28% 29,426
Jun 12, 2025 20.85 21.03 20.83 21.03 20.89 0.67% 25,084
Jun 11, 2025 20.85 21.03 20.85 20.89 20.75 -0.29% 38,086
Jun 10, 2025 20.89 21.00 20.87 20.95 20.81 0.43% 16,195
Jun 9, 2025 20.75 20.86 20.72 20.86 20.72 0.53% 24,071
Jun 6, 2025 20.73 20.79 20.65 20.75 20.61 0.53% 20,327
Jun 5, 2025 20.54 20.72 20.49 20.64 20.50 0.54% 26,962
Jun 4, 2025 20.58 20.62 20.49 20.53 20.39 -1.01% 38,466
Jun 3, 2025 20.62 20.75 20.57 20.74 20.46 0.92% 34,581
Jun 2, 2025 20.56 20.69 20.49 20.55 20.27 -0.96% 12,067
May 30, 2025 20.63 20.75 20.62 20.75 20.47 0.29% 20,443
May 29, 2025 20.58 20.70 20.52 20.69 20.41 0.53% 16,376
May 28, 2025 20.58 20.59 20.45 20.58 20.30 0.19% 12,956
May 27, 2025 20.38 20.61 20.32 20.54 20.26 0.93% 19,987
May 23, 2025 20.24 20.39 20.06 20.35 20.07 0.69% 30,014
May 22, 2025 20.14 20.41 20.04 20.21 19.94 -0.69% 41,541
May 21, 2025 20.55 20.70 20.21 20.35 20.07 -1.69% 23,667
May 20, 2025 20.63 20.79 20.63 20.70 20.42 -0.10% 19,924
May 19, 2025 20.75 20.84 20.52 20.72 20.44 -0.58% 13,279
May 16, 2025 20.70 20.88 20.60 20.84 20.56 1.41% 15,144
May 15, 2025 20.40 20.67 20.40 20.55 20.27 0.74% 17,976
May 14, 2025 20.56 20.56 20.35 20.40 20.12 -0.78% 18,566
May 13, 2025 20.60 20.65 20.43 20.56 20.28 -0.34% 19,219
May 12, 2025 20.76 20.76 20.45 20.63 20.35 0.34% 34,695
May 9, 2025 20.50 20.56 20.40 20.56 20.28 0.64% 12,466
May 8, 2025 20.50 20.53 20.33 20.43 20.15 0.25% 8,843
May 7, 2025 20.32 20.60 20.31 20.38 20.10 -0.59% 11,492
May 6, 2025 20.40 20.51 20.32 20.50 20.22 0.44% 18,923
May 5, 2025 20.59 20.63 20.40 20.41 20.13 -1.07% 15,086
May 2, 2025 20.61 20.74 20.55 20.63 20.21 0.24% 31,561