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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |