Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.72
+0.16 (0.72%)
At close: Nov 7, 2025, 4:00 PM EST
21.50
-0.22 (-0.99%)
After-hours: Nov 7, 2025, 7:52 PM EST
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.48 | 21.72 | 21.48 | 21.72 | 21.72 | 0.75% | 23,292 |
| Nov 6, 2025 | 21.63 | 21.64 | 21.50 | 21.56 | 21.56 | -0.34% | 22,052 |
| Nov 5, 2025 | 21.57 | 21.73 | 21.52 | 21.63 | 21.63 | -0.07% | 30,430 |
| Nov 4, 2025 | 21.70 | 21.70 | 21.54 | 21.64 | 21.50 | -0.26% | 17,926 |
| Nov 3, 2025 | 21.64 | 21.71 | 21.45 | 21.70 | 21.56 | 0.32% | 40,473 |
| Oct 31, 2025 | 21.42 | 21.63 | 21.37 | 21.63 | 21.49 | 0.75% | 10,304 |
| Oct 30, 2025 | 21.49 | 21.63 | 21.45 | 21.47 | 21.33 | -0.95% | 21,186 |
| Oct 29, 2025 | 21.82 | 21.89 | 21.60 | 21.68 | 21.53 | -0.91% | 33,824 |
| Oct 28, 2025 | 21.92 | 21.92 | 21.82 | 21.88 | 21.73 | -0.39% | 37,794 |
| Oct 27, 2025 | 21.88 | 21.98 | 21.84 | 21.96 | 21.81 | 0.18% | 31,588 |
| Oct 24, 2025 | 21.93 | 21.99 | 21.90 | 21.92 | 21.77 | -0.22% | 48,964 |
| Oct 23, 2025 | 21.87 | 21.99 | 21.84 | 21.97 | 21.82 | 0.33% | 30,648 |
| Oct 22, 2025 | 21.73 | 21.96 | 21.73 | 21.90 | 21.75 | 1.04% | 48,450 |
| Oct 21, 2025 | 21.73 | 21.84 | 21.65 | 21.67 | 21.53 | -0.76% | 45,065 |
| Oct 20, 2025 | 21.64 | 21.85 | 21.59 | 21.84 | 21.69 | 1.16% | 31,810 |
| Oct 17, 2025 | 21.40 | 21.61 | 21.39 | 21.59 | 21.44 | 0.70% | 42,933 |
| Oct 16, 2025 | 21.52 | 21.61 | 21.39 | 21.43 | 21.29 | -0.52% | 30,952 |
| Oct 15, 2025 | 21.56 | 21.57 | 21.43 | 21.55 | 21.40 | 0.22% | 42,875 |
| Oct 14, 2025 | 21.29 | 21.54 | 21.21 | 21.50 | 21.36 | 1.13% | 22,943 |
| Oct 13, 2025 | 21.19 | 21.35 | 21.07 | 21.26 | 21.12 | 0.45% | 37,897 |
| Oct 10, 2025 | 21.30 | 21.47 | 21.14 | 21.17 | 21.02 | -0.55% | 45,363 |
| Oct 9, 2025 | 21.42 | 21.47 | 21.25 | 21.28 | 21.14 | -0.95% | 62,453 |
| Oct 8, 2025 | 21.56 | 21.56 | 21.43 | 21.49 | 21.35 | -0.15% | 34,643 |
| Oct 7, 2025 | 21.50 | 21.55 | 21.43 | 21.52 | 21.38 | 0.14% | 26,590 |
| Oct 6, 2025 | 21.71 | 21.71 | 21.49 | 21.49 | 21.35 | -1.10% | 36,542 |
| Oct 3, 2025 | 21.75 | 21.85 | 21.71 | 21.73 | 21.59 | -0.50% | 40,326 |
| Oct 2, 2025 | 21.86 | 21.88 | 21.71 | 21.84 | 21.55 | -0.05% | 29,528 |
| Oct 1, 2025 | 21.66 | 21.88 | 21.56 | 21.85 | 21.56 | 0.97% | 32,609 |
| Sep 30, 2025 | 21.48 | 21.66 | 21.46 | 21.64 | 21.35 | 0.74% | 87,913 |
| Sep 29, 2025 | 21.51 | 21.57 | 21.42 | 21.48 | 21.20 | -0.16% | 33,753 |
| Sep 26, 2025 | 21.35 | 21.58 | 21.35 | 21.52 | 21.23 | 0.87% | 22,384 |
| Sep 25, 2025 | 21.40 | 21.47 | 21.29 | 21.33 | 21.05 | -0.44% | 26,428 |
| Sep 24, 2025 | 21.58 | 21.58 | 21.43 | 21.43 | 21.14 | -0.76% | 34,396 |
| Sep 23, 2025 | 21.41 | 21.61 | 21.41 | 21.59 | 21.30 | 0.84% | 22,418 |
| Sep 22, 2025 | 21.54 | 21.66 | 21.33 | 21.41 | 21.13 | -0.70% | 44,614 |
| Sep 19, 2025 | 21.67 | 21.71 | 21.56 | 21.56 | 21.27 | -0.69% | 55,661 |
| Sep 18, 2025 | 21.86 | 21.86 | 21.63 | 21.71 | 21.42 | -0.73% | 48,411 |
| Sep 17, 2025 | 21.82 | 22.08 | 21.81 | 21.87 | 21.58 | 0.28% | 64,871 |
| Sep 16, 2025 | 22.03 | 22.04 | 21.80 | 21.81 | 21.52 | -0.86% | 56,980 |
| Sep 15, 2025 | 22.13 | 22.13 | 21.95 | 22.00 | 21.71 | -0.23% | 58,367 |
| Sep 12, 2025 | 22.11 | 22.12 | 21.97 | 22.05 | 21.76 | 0.02% | 47,316 |
| Sep 11, 2025 | 22.01 | 22.12 | 21.97 | 22.05 | 21.75 | 0.48% | 40,752 |
| Sep 10, 2025 | 22.01 | 22.05 | 21.91 | 21.94 | 21.65 | -0.12% | 76,887 |
| Sep 9, 2025 | 21.95 | 21.99 | 21.90 | 21.97 | 21.68 | -0.06% | 71,197 |
| Sep 8, 2025 | 21.96 | 22.00 | 21.90 | 21.98 | 21.69 | -0.05% | 56,601 |
| Sep 5, 2025 | 21.87 | 21.99 | 21.83 | 21.99 | 21.70 | 1.29% | 60,815 |
| Sep 4, 2025 | 21.65 | 21.73 | 21.60 | 21.71 | 21.42 | -0.09% | 16,449 |
| Sep 3, 2025 | 21.53 | 21.75 | 21.51 | 21.73 | 21.30 | 0.36% | 35,102 |
| Sep 2, 2025 | 21.76 | 21.80 | 21.53 | 21.65 | 21.22 | -0.98% | 59,664 |
| Aug 29, 2025 | 21.76 | 21.88 | 21.68 | 21.87 | 21.43 | 0.72% | 30,836 |