Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.99
+0.28 (1.29%)
At close: Sep 5, 2025, 4:00 PM
22.00
+0.01 (0.05%)
After-hours: Sep 5, 2025, 7:18 PM EDT
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.87 | 21.99 | 21.83 | 21.99 | 21.99 | 1.29% | 60,400 |
| Sep 4, 2025 | 21.65 | 21.73 | 21.60 | 21.71 | 21.71 | -0.09% | 16,449 |
| Sep 3, 2025 | 21.53 | 21.75 | 21.51 | 21.73 | 21.59 | 0.36% | 35,102 |
| Sep 2, 2025 | 21.76 | 21.80 | 21.53 | 21.65 | 21.51 | -0.98% | 59,664 |
| Aug 29, 2025 | 21.76 | 21.88 | 21.68 | 21.87 | 21.72 | 0.72% | 30,836 |
| Aug 28, 2025 | 21.72 | 21.73 | 21.63 | 21.71 | 21.57 | -0.23% | 34,634 |
| Aug 27, 2025 | 21.74 | 21.79 | 21.57 | 21.76 | 21.62 | 0.21% | 41,322 |
| Aug 26, 2025 | 21.72 | 21.74 | 21.60 | 21.72 | 21.57 | -0.16% | 40,024 |
| Aug 25, 2025 | 21.82 | 21.88 | 21.71 | 21.75 | 21.61 | -0.28% | 27,077 |
| Aug 22, 2025 | 21.61 | 21.88 | 21.58 | 21.81 | 21.67 | 1.58% | 64,112 |
| Aug 21, 2025 | 21.57 | 21.58 | 21.40 | 21.47 | 21.33 | -0.52% | 37,259 |
| Aug 20, 2025 | 21.44 | 21.60 | 21.44 | 21.59 | 21.44 | 1.05% | 38,547 |
| Aug 19, 2025 | 21.24 | 21.44 | 21.24 | 21.36 | 21.22 | 0.47% | 26,627 |
| Aug 18, 2025 | 21.26 | 21.39 | 21.22 | 21.26 | 21.12 | -0.33% | 123,121 |
| Aug 15, 2025 | 21.38 | 21.38 | 21.28 | 21.33 | 21.19 | -0.05% | 13,186 |
| Aug 14, 2025 | 21.37 | 21.38 | 21.20 | 21.34 | 21.20 | -0.28% | 29,925 |
| Aug 13, 2025 | 21.29 | 21.43 | 21.23 | 21.40 | 21.26 | 0.54% | 31,863 |
| Aug 12, 2025 | 21.29 | 21.30 | 21.15 | 21.29 | 21.14 | 0.66% | 71,727 |
| Aug 11, 2025 | 21.32 | 21.32 | 21.15 | 21.15 | 21.01 | -0.61% | 30,266 |
| Aug 8, 2025 | 21.26 | 21.34 | 21.20 | 21.28 | 21.13 | 0.21% | 17,906 |
| Aug 7, 2025 | 21.24 | 21.24 | 21.08 | 21.23 | 21.09 | 0.57% | 15,099 |
| Aug 6, 2025 | 21.20 | 21.21 | 21.10 | 21.11 | 20.97 | -0.38% | 20,440 |
| Aug 5, 2025 | 21.31 | 21.31 | 21.14 | 21.19 | 21.05 | -1.02% | 20,117 |
| Aug 4, 2025 | 21.13 | 21.45 | 21.13 | 21.41 | 21.12 | 1.64% | 24,022 |
| Aug 1, 2025 | 20.99 | 21.10 | 20.94 | 21.06 | 20.78 | 0.35% | 24,041 |
| Jul 31, 2025 | 21.14 | 21.17 | 20.96 | 20.99 | 20.71 | -0.90% | 62,389 |
| Jul 30, 2025 | 21.43 | 21.45 | 21.08 | 21.18 | 20.90 | -1.09% | 28,219 |
| Jul 29, 2025 | 21.27 | 21.45 | 21.26 | 21.41 | 21.13 | 0.46% | 31,036 |
| Jul 28, 2025 | 21.44 | 21.46 | 21.30 | 21.32 | 21.03 | -0.64% | 63,804 |
| Jul 25, 2025 | 21.41 | 21.50 | 21.30 | 21.45 | 21.17 | -0.26% | 21,998 |
| Jul 24, 2025 | 21.51 | 21.57 | 21.41 | 21.51 | 21.22 | -0.09% | 14,637 |
| Jul 23, 2025 | 21.49 | 21.57 | 21.37 | 21.53 | 21.24 | 0.24% | 17,539 |
| Jul 22, 2025 | 21.26 | 21.49 | 21.26 | 21.48 | 21.19 | 1.24% | 54,512 |
| Jul 21, 2025 | 21.20 | 21.29 | 21.17 | 21.22 | 20.93 | 0.42% | 14,318 |
| Jul 18, 2025 | 21.25 | 21.25 | 21.05 | 21.13 | 20.85 | -0.10% | 22,928 |
| Jul 17, 2025 | 21.23 | 21.25 | 21.12 | 21.15 | 20.87 | -0.43% | 19,915 |
| Jul 16, 2025 | 21.17 | 21.28 | 21.11 | 21.24 | 20.96 | 0.90% | 22,444 |
| Jul 15, 2025 | 21.31 | 21.40 | 21.05 | 21.05 | 20.77 | -1.27% | 36,134 |
| Jul 14, 2025 | 21.26 | 21.35 | 21.23 | 21.32 | 21.04 | 0.42% | 15,199 |
| Jul 11, 2025 | 21.22 | 21.23 | 21.00 | 21.23 | 20.95 | 0.09% | 27,600 |
| Jul 10, 2025 | 21.00 | 21.29 | 21.00 | 21.21 | 20.93 | 0.19% | 96,590 |
| Jul 9, 2025 | 21.14 | 21.27 | 21.09 | 21.17 | 20.89 | 0.28% | 48,468 |
| Jul 8, 2025 | 21.16 | 21.22 | 21.06 | 21.11 | 20.83 | -0.57% | 35,170 |
| Jul 7, 2025 | 21.36 | 21.44 | 21.16 | 21.23 | 20.95 | -0.84% | 27,652 |
| Jul 3, 2025 | 21.60 | 21.60 | 21.37 | 21.41 | 21.12 | -0.33% | 37,299 |
| Jul 2, 2025 | 21.36 | 21.49 | 21.22 | 21.48 | 21.05 | 0.37% | 23,773 |
| Jul 1, 2025 | 21.09 | 21.40 | 21.09 | 21.40 | 20.97 | 1.13% | 21,135 |
| Jun 30, 2025 | 21.07 | 21.18 | 21.00 | 21.16 | 20.74 | 0.43% | 47,170 |
| Jun 27, 2025 | 21.15 | 21.17 | 20.93 | 21.07 | 20.65 | -0.05% | 18,535 |
| Jun 26, 2025 | 21.06 | 21.09 | 20.92 | 21.08 | 20.66 | 0.72% | 24,933 |