Skip to main content
Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
20.58
+0.25 (1.23%)
Jan 21, 2025, 4:00 PM EST - Market closed

SRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.4120.5820.4120.5820.581.23%49,753
Jan 17, 202520.1920.3620.1720.3320.330.84%23,892
Jan 16, 202519.9420.2219.9420.1620.160.75%26,076
Jan 15, 202520.1020.1019.9020.0120.011.37%1,059,730
Jan 14, 202519.5619.7619.5419.7419.741.13%13,131
Jan 13, 202519.0019.5619.0019.5219.520.21%23,512
Jan 10, 202519.7319.8019.4319.4819.48-2.26%55,751
Jan 8, 202519.8919.9519.7519.9319.93-0.50%19,456
Jan 7, 202520.1020.2519.9420.0320.03-0.25%39,696
Jan 6, 202520.3020.3020.0120.0820.08-1.08%43,450
Jan 3, 202519.9020.3019.9020.3020.301.75%18,830
Jan 2, 202520.0520.1719.9219.9519.95-0.30%16,289
Dec 31, 202419.7420.0419.7420.0120.011.06%19,046
Dec 30, 202419.9119.9119.6919.8019.80-1.35%27,861
Dec 27, 202420.1320.2320.0320.0719.91-0.64%33,383
Dec 26, 202420.0620.2720.0620.2020.04-0.54%39,814
Dec 24, 202420.1420.3120.0020.3120.151.10%24,315
Dec 23, 202420.0020.0919.9120.0919.93-0.15%33,683
Dec 20, 202419.8720.2519.8220.1219.961.36%45,279
Dec 19, 202420.0220.2319.8519.8519.70-0.70%28,051
Dec 18, 202420.7120.7319.9319.9919.84-3.15%76,191
Dec 17, 202420.6120.7620.6020.6420.48-0.43%16,196
Dec 16, 202420.6720.8320.6720.7320.57-0.14%36,324
Dec 13, 202420.7020.7620.6220.7620.600.14%27,206
Dec 12, 202420.7220.8520.6320.7320.57-0.31%26,180
Dec 11, 202420.9121.0120.7420.8020.63-1.02%40,277
Dec 10, 202421.0221.0720.8421.0120.85-0.14%20,312
Dec 9, 202420.9321.1120.9321.0420.880.67%47,064
Dec 6, 202420.9321.0920.0020.9020.74-0.24%33,896
Dec 5, 202420.9221.0320.8520.9520.790.19%45,990
Dec 4, 202421.0021.0020.9020.9120.75-1.23%41,313
Dec 3, 202421.3021.3021.0421.1720.85-0.52%18,357
Dec 2, 202421.3521.4721.1621.2820.96-0.88%29,108
Nov 29, 202421.4021.6021.3521.4721.150.14%23,121
Nov 27, 202421.3021.5021.3021.4421.120.80%20,751
Nov 26, 202421.2321.3421.1621.2720.95-0.51%21,621
Nov 25, 202421.1921.3921.1921.3821.060.90%37,971
Nov 22, 202421.1221.2621.1121.1920.870.43%27,758
Nov 21, 202421.0321.1020.9621.1020.780.38%17,270
Nov 20, 202421.0921.0920.9021.0220.70-0.33%183,219
Nov 19, 202420.9821.0920.9021.0920.77-14,801
Nov 18, 202420.9321.1220.8921.0920.770.67%15,397
Nov 15, 202420.9521.0520.8920.9520.63-14,381
Nov 14, 202421.0921.0920.8520.9520.63-0.48%26,433
Nov 13, 202421.2621.2721.0121.0520.73-1.03%23,610
Nov 12, 202421.4021.4421.1021.2720.95-0.56%18,027
Nov 11, 202421.4921.5721.3821.3921.07-0.33%29,723
Nov 8, 202421.2721.5621.2021.4621.140.80%16,953
Nov 7, 202421.0721.3521.0721.2920.970.85%24,727
Nov 6, 202421.4121.4120.7921.1120.79-0.89%38,127
Nov 5, 202421.2321.3221.0821.3020.98-0.20%186,572
Nov 4, 202421.2621.5121.2621.3420.870.57%15,071
Nov 1, 202421.5421.6121.1721.2220.75-1.35%20,254
Oct 31, 202421.6621.7321.4121.5121.03-1.47%6,452
Oct 30, 202421.4521.8521.4521.8321.351.25%13,489
Oct 29, 202421.5221.5621.3621.5621.08-10,175
Oct 28, 202421.6621.6621.4921.5621.080.33%24,899
Oct 25, 202421.6821.7021.4021.4921.01-0.92%12,851
Oct 24, 202421.6021.7021.6021.6921.210.37%13,389
Oct 23, 202421.6121.6521.5221.6121.13-0.28%15,218
Oct 22, 202421.6621.6721.5121.6721.19-0.18%31,426
Oct 21, 202421.9622.0021.6321.7121.23-1.81%48,774
Oct 18, 202422.0122.1121.8722.1121.620.55%23,679
Oct 17, 202422.1222.1421.8921.9921.50-0.95%24,385
Oct 16, 202422.0022.2222.0022.2021.711.60%15,758
Oct 15, 202421.8421.9921.8021.8521.370.09%25,476
Oct 14, 202421.6721.8321.5521.8321.350.69%19,494
Oct 11, 202421.5821.7621.5421.6821.200.28%17,667
Oct 10, 202421.7021.7121.5121.6221.14-0.37%46,913
Oct 9, 202421.5921.7421.5521.7021.220.23%194,922
Oct 8, 202421.7321.7421.5621.6521.17-0.32%14,358
Oct 7, 202421.8521.8521.6421.7221.24-0.41%19,802
Oct 4, 202421.9721.9721.7421.8121.33-40,138
Oct 3, 202421.9421.9421.8121.8121.33-1.71%16,947
Oct 2, 202422.2522.3322.1022.1921.55-0.67%18,028
Oct 1, 202422.4822.5422.1822.3421.69-0.62%28,320
Sep 30, 202422.4622.5822.4222.4821.83-0.04%24,999
Sep 27, 202422.5422.6522.4022.4921.840.13%20,014
Sep 26, 202422.5422.5522.4522.4621.810.45%25,506
Sep 25, 202422.6822.6822.3622.3621.71-1.30%14,334
Sep 24, 202422.6222.7322.5822.6622.000.51%15,099
Sep 23, 202422.5622.6522.5422.5421.88-0.02%20,343
Sep 20, 202422.7122.7122.5422.5521.89-0.68%32,264
Sep 19, 202422.8022.8522.6622.7022.04-31,621
Sep 18, 202422.6822.8822.5822.7022.040.09%30,373
Sep 17, 202422.7522.7922.6022.6822.020.04%20,624
Sep 16, 202422.6122.7522.4922.6722.010.40%16,622
Sep 13, 202422.3022.5822.3022.5821.921.48%20,156
Sep 12, 202422.1922.2522.1122.2521.600.27%22,309
Sep 11, 202422.1822.2021.8322.1921.55-18,085
Sep 10, 202422.0922.2022.0222.1921.550.59%12,700
Sep 9, 202422.1222.1221.8522.0621.420.27%26,454
Sep 6, 202422.1722.1721.8722.0021.36-0.09%25,913
Sep 5, 202422.0722.1821.9522.0221.38-0.09%21,636
Sep 4, 202422.0722.1822.0022.0421.250.14%18,752
Sep 3, 202422.0422.1221.9822.0121.22-0.61%26,984
Aug 30, 202422.0522.1822.0022.1421.350.45%13,659
Aug 29, 202422.1022.1521.9622.0521.260.07%24,025
Aug 28, 202422.0222.1421.9722.0321.240.01%12,171
Aug 27, 202421.9622.0521.9622.0321.240.31%5,494