Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.20
+0.18 (0.86%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.95 | 21.21 | 20.95 | 21.19 | - | 0.78% | - |
| Mar 28, 2025 | 21.18 | 21.20 | 20.87 | 21.02 | 21.02 | -0.76% | 22,604 |
| Mar 27, 2025 | 21.10 | 21.29 | 21.10 | 21.18 | 21.18 | -0.09% | 33,910 |
| Mar 26, 2025 | 21.23 | 21.28 | 21.11 | 21.20 | 21.20 | 0.28% | 17,487 |
| Mar 25, 2025 | 21.36 | 21.36 | 21.14 | 21.14 | 21.14 | -0.75% | 19,347 |
| Mar 24, 2025 | 21.24 | 21.39 | 21.22 | 21.30 | 21.30 | 0.47% | 18,858 |
| Mar 21, 2025 | 21.26 | 21.30 | 21.07 | 21.20 | 21.20 | -0.66% | 16,892 |
| Mar 20, 2025 | 21.34 | 21.42 | 21.28 | 21.34 | 21.34 | 0.09% | 18,460 |
| Mar 19, 2025 | 21.41 | 21.45 | 21.28 | 21.32 | 21.32 | -0.42% | 28,508 |
| Mar 18, 2025 | 21.33 | 21.43 | 21.33 | 21.41 | 21.41 | -0.28% | 19,788 |
| Mar 17, 2025 | 21.25 | 21.49 | 21.25 | 21.47 | 21.47 | 0.42% | 34,482 |
| Mar 14, 2025 | 21.09 | 21.38 | 20.97 | 21.38 | 21.38 | 1.66% | 25,730 |
| Mar 13, 2025 | 21.07 | 21.27 | 20.99 | 21.03 | 21.03 | -0.19% | 24,405 |
| Mar 12, 2025 | 21.17 | 21.17 | 20.92 | 21.07 | 21.07 | 0.81% | 37,784 |
| Mar 11, 2025 | 21.25 | 21.34 | 20.82 | 20.90 | 20.90 | -1.74% | 48,706 |
| Mar 10, 2025 | 21.28 | 21.50 | 21.12 | 21.27 | 21.27 | 0.05% | 84,962 |
| Mar 7, 2025 | 21.05 | 21.37 | 21.05 | 21.26 | 21.26 | 0.90% | 28,807 |
| Mar 6, 2025 | 21.16 | 21.20 | 21.01 | 21.07 | 21.07 | -0.85% | 24,728 |
| Mar 5, 2025 | 21.03 | 21.28 | 21.03 | 21.25 | 21.25 | 0.47% | 20,593 |
| Mar 4, 2025 | 21.19 | 21.29 | 21.12 | 21.15 | 21.01 | -0.61% | 33,309 |
| Mar 3, 2025 | 21.37 | 21.43 | 21.23 | 21.28 | 21.14 | -0.09% | 43,557 |
| Feb 28, 2025 | 21.25 | 21.33 | 21.19 | 21.30 | 21.16 | 0.57% | 19,384 |
| Feb 27, 2025 | 21.24 | 21.29 | 21.15 | 21.18 | 21.04 | -0.61% | 14,830 |
| Feb 26, 2025 | 21.22 | 21.32 | 21.13 | 21.31 | 21.17 | 0.24% | 17,344 |
| Feb 25, 2025 | 21.03 | 21.26 | 21.03 | 21.26 | 21.12 | 1.14% | 22,862 |
| Feb 24, 2025 | 21.03 | 21.10 | 20.84 | 21.02 | 20.88 | 0.62% | 16,391 |
| Feb 21, 2025 | 21.09 | 21.09 | 20.82 | 20.89 | 20.75 | -0.76% | 25,103 |
| Feb 20, 2025 | 20.87 | 21.05 | 20.87 | 21.05 | 20.91 | 0.67% | 23,353 |
| Feb 19, 2025 | 20.86 | 20.94 | 20.80 | 20.91 | 20.77 | -0.14% | 30,764 |
| Feb 18, 2025 | 20.78 | 20.98 | 20.78 | 20.94 | 20.80 | 0.38% | 34,152 |
| Feb 14, 2025 | 20.83 | 20.97 | 20.80 | 20.86 | 20.72 | 0.48% | 41,219 |
| Feb 13, 2025 | 20.50 | 20.83 | 20.49 | 20.76 | 20.62 | 1.07% | 27,007 |
| Feb 12, 2025 | 20.43 | 20.56 | 20.36 | 20.54 | 20.40 | -0.19% | 49,643 |
| Feb 11, 2025 | 20.44 | 20.58 | 20.41 | 20.58 | 20.44 | 0.64% | 19,784 |
| Feb 10, 2025 | 20.57 | 20.57 | 20.41 | 20.45 | 20.31 | -0.29% | 24,192 |
| Feb 7, 2025 | 20.50 | 20.55 | 20.45 | 20.51 | 20.37 | - | 26,545 |
| Feb 6, 2025 | 20.60 | 20.60 | 20.48 | 20.51 | 20.37 | -0.15% | 28,831 |
| Feb 5, 2025 | 20.49 | 20.58 | 20.36 | 20.54 | 20.40 | 0.20% | 14,329 |
| Feb 4, 2025 | 20.38 | 20.50 | 20.20 | 20.50 | 20.22 | 0.64% | 25,654 |
| Feb 3, 2025 | 20.23 | 20.39 | 20.11 | 20.37 | 20.09 | -0.39% | 22,440 |
| Jan 31, 2025 | 20.36 | 20.64 | 20.36 | 20.45 | 20.17 | 0.29% | 13,202 |
| Jan 30, 2025 | 20.28 | 20.54 | 20.28 | 20.39 | 20.11 | 0.49% | 15,129 |
| Jan 29, 2025 | 20.50 | 20.51 | 20.10 | 20.29 | 20.01 | -0.98% | 26,358 |
| Jan 28, 2025 | 20.52 | 20.66 | 20.43 | 20.49 | 20.21 | -0.58% | 29,295 |
| Jan 27, 2025 | 20.30 | 20.61 | 20.30 | 20.61 | 20.33 | 1.73% | 32,907 |
| Jan 24, 2025 | 20.23 | 20.40 | 20.16 | 20.26 | 19.98 | 0.10% | 15,267 |
| Jan 23, 2025 | 20.10 | 20.24 | 20.00 | 20.24 | 19.96 | 0.60% | 22,600 |
| Jan 22, 2025 | 20.44 | 20.44 | 20.12 | 20.12 | 19.84 | -2.24% | 44,758 |
| Jan 21, 2025 | 20.41 | 20.58 | 20.41 | 20.58 | 20.30 | 1.23% | 49,753 |
| Jan 17, 2025 | 20.19 | 20.36 | 20.17 | 20.33 | 20.05 | 0.84% | 23,892 |