Skip to main content
Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.27
-0.12 (-0.56%)
Nov 12, 2024, 4:00 PM EST - Market closed

SRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202421.4021.4421.1021.2721.27-0.56%17,983
Nov 11, 202421.4921.5721.3821.3921.39-0.33%29,723
Nov 8, 202421.2721.5621.2021.4621.460.80%16,953
Nov 7, 202421.0721.3521.0721.2921.290.85%24,727
Nov 6, 202421.4121.4120.7921.1121.11-0.89%38,127
Nov 5, 202421.2321.3221.0821.3021.30-0.20%186,572
Nov 4, 202421.2621.5121.2621.3421.190.57%15,071
Nov 1, 202421.5421.6121.1721.2221.07-1.35%20,254
Oct 31, 202421.6621.7321.4121.5121.36-1.47%6,452
Oct 30, 202421.4521.8521.4521.8321.671.25%13,489
Oct 29, 202421.5221.5621.3621.5621.40-10,175
Oct 28, 202421.6621.6621.4921.5621.400.33%24,899
Oct 25, 202421.6821.7021.4021.4921.34-0.92%12,851
Oct 24, 202421.6021.7021.6021.6921.530.37%13,389
Oct 23, 202421.6121.6521.5221.6121.45-0.28%15,218
Oct 22, 202421.6621.6721.5121.6721.51-0.18%31,426
Oct 21, 202421.9622.0021.6321.7121.55-1.81%48,774
Oct 18, 202422.0122.1121.8722.1121.950.55%23,679
Oct 17, 202422.1222.1421.8921.9921.83-0.95%24,385
Oct 16, 202422.0022.2222.0022.2022.041.60%15,758
Oct 15, 202421.8421.9921.8021.8521.690.09%25,476
Oct 14, 202421.6721.8321.5521.8321.670.69%19,494
Oct 11, 202421.5821.7621.5421.6821.520.28%17,667
Oct 10, 202421.7021.7121.5121.6221.46-0.37%46,913
Oct 9, 202421.5921.7421.5521.7021.540.23%194,922
Oct 8, 202421.7321.7421.5621.6521.49-0.32%14,358
Oct 7, 202421.8521.8521.6421.7221.56-0.41%19,802
Oct 4, 202421.9721.9721.7421.8121.65-40,138
Oct 3, 202421.9421.9421.8121.8121.65-1.71%16,947
Oct 2, 202422.2522.3322.1022.1921.87-0.67%18,028
Oct 1, 202422.4822.5422.1822.3422.02-0.62%28,320
Sep 30, 202422.4622.5822.4222.4822.16-0.04%24,999
Sep 27, 202422.5422.6522.4022.4922.170.13%20,014
Sep 26, 202422.5422.5522.4522.4622.140.45%25,506
Sep 25, 202422.6822.6822.3622.3622.04-1.30%14,334
Sep 24, 202422.6222.7322.5822.6622.330.51%15,099
Sep 23, 202422.5622.6522.5422.5422.22-0.02%20,343
Sep 20, 202422.7122.7122.5422.5522.22-0.68%32,264
Sep 19, 202422.8022.8522.6622.7022.38-31,621
Sep 18, 202422.6822.8822.5822.7022.380.09%30,373
Sep 17, 202422.7522.7922.6022.6822.360.04%20,624
Sep 16, 202422.6122.7522.4922.6722.350.40%16,622
Sep 13, 202422.3022.5822.3022.5822.261.48%20,156
Sep 12, 202422.1922.2522.1122.2521.930.27%22,309
Sep 11, 202422.1822.2021.8322.1921.87-18,085
Sep 10, 202422.0922.2022.0222.1921.870.59%12,700
Sep 9, 202422.1222.1221.8522.0621.750.27%26,454
Sep 6, 202422.1722.1721.8722.0021.69-0.09%25,913
Sep 5, 202422.0722.1821.9522.0221.71-0.09%21,636
Sep 4, 202422.0722.1822.0022.0421.580.14%18,752
Sep 3, 202422.0422.1221.9822.0121.55-0.61%26,984
Aug 30, 202422.0522.1822.0022.1421.680.45%13,659
Aug 29, 202422.1022.1521.9622.0521.580.07%24,025
Aug 28, 202422.0222.1421.9722.0321.570.01%12,171
Aug 27, 202421.9622.0521.9622.0321.560.31%5,494
Aug 26, 202421.7822.0921.7821.9621.500.83%26,696
Aug 23, 202421.5021.9621.5021.7821.321.44%27,149
Aug 22, 202421.4721.4821.3821.4721.02-6,896
Aug 21, 202421.3521.4721.2921.4721.020.56%13,947
Aug 20, 202421.4021.4121.2521.3520.90-11,385
Aug 19, 202421.1921.3921.1921.3520.900.84%19,958
Aug 16, 202421.1421.2021.1121.1720.73-16,456
Aug 15, 202421.0921.1921.0521.1720.730.49%12,804
Aug 14, 202421.0021.1720.9621.0720.630.19%15,461
Aug 13, 202420.9221.0420.8721.0320.591.23%9,660
Aug 12, 202421.0321.0320.7020.7820.34-1.07%22,918
Aug 9, 202420.9821.0020.8821.0020.560.53%10,047
Aug 8, 202420.8020.9620.7620.8920.450.43%18,218
Aug 7, 202421.0321.0620.7020.8020.36-14,744
Aug 6, 202420.5020.9320.3320.8020.362.21%24,443
Aug 5, 202420.1120.6220.1020.3519.92-3.19%159,754
Aug 2, 202420.9021.1520.9021.0220.43-0.52%26,170
Aug 1, 202421.3921.4220.9521.1320.54-0.33%41,417
Jul 31, 202421.3721.5521.2021.2020.61-1.12%28,720
Jul 30, 202421.4121.4521.2621.4420.840.37%49,453
Jul 29, 202421.4921.5021.3321.3620.76-0.56%13,518
Jul 26, 202421.4921.4921.2821.4820.881.07%24,811
Jul 25, 202421.3121.4921.2221.2520.660.06%23,756
Jul 24, 202421.5721.5721.1121.2420.64-1.58%17,657
Jul 23, 202421.4321.6321.4121.5820.980.65%19,252
Jul 22, 202421.3921.4421.2421.4420.840.61%13,860
Jul 19, 202421.3721.4321.2121.3120.71-0.28%22,271
Jul 18, 202421.4221.6921.2221.3720.77-0.84%66,047
Jul 17, 202421.4321.6621.2721.5520.950.47%22,453
Jul 16, 202421.1421.4821.1321.4520.851.48%52,930
Jul 15, 202421.0021.2320.9821.1420.550.73%30,662
Jul 12, 202420.8621.0820.8620.9920.400.94%48,215
Jul 11, 202420.3720.8020.2720.7920.213.07%174,230
Jul 10, 202419.9220.1819.8520.1719.601.00%39,236
Jul 9, 202419.9219.9719.8319.9719.410.20%50,020
Jul 8, 202419.9820.0119.9119.9319.370.15%38,917
Jul 5, 202419.8319.9419.7819.9019.340.35%35,487
Jul 3, 202419.8619.9819.8319.8319.27-0.55%22,753
Jul 2, 202419.7719.9819.7719.9419.240.66%23,916
Jul 1, 202419.9819.9919.6719.8119.12-0.65%23,039
Jun 28, 202419.8019.9419.8019.9419.241.17%16,841
Jun 27, 202419.7319.8119.6019.7119.02-0.20%15,155
Jun 26, 202419.7919.7919.6719.7519.06-0.20%17,830
Jun 25, 202419.8419.8819.7619.7919.10-0.60%15,482
Jun 24, 202419.6219.9719.6219.9119.210.91%82,293