Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.46
-0.06 (-0.27%)
Sep 29, 2025, 11:44 AM EDT - Market open

SRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.3521.5821.3521.5221.520.87%22,384
Sep 25, 202521.4021.4721.2921.3321.33-0.44%26,428
Sep 24, 202521.5821.5821.4321.4321.43-0.76%34,396
Sep 23, 202521.4121.6121.4121.5921.590.84%22,418
Sep 22, 202521.5421.6621.3321.4121.41-0.70%44,614
Sep 19, 202521.6721.7121.5621.5621.56-0.69%55,661
Sep 18, 202521.8621.8621.6321.7121.71-0.73%48,411
Sep 17, 202521.8222.0821.8121.8721.870.28%64,871
Sep 16, 202522.0322.0421.8021.8121.81-0.86%56,980
Sep 15, 202522.1322.1321.9522.0022.00-0.23%58,367
Sep 12, 202522.1122.1221.9722.0522.050.02%47,316
Sep 11, 202522.0122.1221.9722.0522.050.48%40,752
Sep 10, 202522.0122.0521.9121.9421.94-0.12%76,887
Sep 9, 202521.9521.9921.9021.9721.97-0.06%71,197
Sep 8, 202521.9622.0021.9021.9821.98-0.05%56,601
Sep 5, 202521.8721.9921.8321.9921.991.29%60,815
Sep 4, 202521.6521.7321.6021.7121.71-0.09%16,449
Sep 3, 202521.5321.7521.5121.7321.590.36%35,102
Sep 2, 202521.7621.8021.5321.6521.51-0.98%59,664
Aug 29, 202521.7621.8821.6821.8721.720.72%30,836
Aug 28, 202521.7221.7321.6321.7121.57-0.23%34,634
Aug 27, 202521.7421.7921.5721.7621.620.21%41,322
Aug 26, 202521.7221.7421.6021.7221.57-0.16%40,024
Aug 25, 202521.8221.8821.7121.7521.61-0.28%27,077
Aug 22, 202521.6121.8821.5821.8121.671.58%64,112
Aug 21, 202521.5721.5821.4021.4721.33-0.52%37,259
Aug 20, 202521.4421.6021.4421.5921.441.05%38,547
Aug 19, 202521.2421.4421.2421.3621.220.47%26,627
Aug 18, 202521.2621.3921.2221.2621.12-0.33%123,121
Aug 15, 202521.3821.3821.2821.3321.19-0.05%13,186
Aug 14, 202521.3721.3821.2021.3421.20-0.28%29,925
Aug 13, 202521.2921.4321.2321.4021.260.54%31,863
Aug 12, 202521.2921.3021.1521.2921.140.66%71,727
Aug 11, 202521.3221.3221.1521.1521.01-0.61%30,266
Aug 8, 202521.2621.3421.2021.2821.130.21%17,906
Aug 7, 202521.2421.2421.0821.2321.090.57%15,099
Aug 6, 202521.2021.2121.1021.1120.97-0.38%20,440
Aug 5, 202521.3121.3121.1421.1921.05-1.02%20,117
Aug 4, 202521.1321.4521.1321.4121.121.64%24,022
Aug 1, 202520.9921.1020.9421.0620.780.35%24,041
Jul 31, 202521.1421.1720.9620.9920.71-0.90%62,389
Jul 30, 202521.4321.4521.0821.1820.90-1.09%28,219
Jul 29, 202521.2721.4521.2621.4121.130.46%31,036
Jul 28, 202521.4421.4621.3021.3221.03-0.64%63,804
Jul 25, 202521.4121.5021.3021.4521.17-0.26%21,998
Jul 24, 202521.5121.5721.4121.5121.22-0.09%14,637
Jul 23, 202521.4921.5721.3721.5321.240.24%17,539
Jul 22, 202521.2621.4921.2621.4821.191.24%54,512
Jul 21, 202521.2021.2921.1721.2220.930.42%14,318
Jul 18, 202521.2521.2521.0521.1320.85-0.10%22,928