Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.96
-0.16 (-0.72%)
At close: Jun 8, 2026, 4:00 PM EDT
22.01
+0.06 (0.25%)
After-hours: Jun 8, 2026, 5:08 PM EDT
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 22.15 | 22.15 | 21.88 | 21.91 | 21.91 | -0.92% | 21,866 |
| Jun 5, 2026 | 22.01 | 22.19 | 21.98 | 22.11 | 22.11 | 0.59% | 27,104 |
| Jun 4, 2026 | 21.95 | 22.10 | 21.91 | 21.99 | 21.99 | 0.71% | 27,405 |
| Jun 3, 2026 | 22.05 | 22.05 | 21.83 | 21.83 | 21.83 | -1.07% | 42,648 |
| Jun 2, 2026 | 22.25 | 22.30 | 22.17 | 22.22 | 22.07 | 0.17% | 55,079 |
| Jun 1, 2026 | 22.35 | 22.35 | 22.13 | 22.18 | 22.03 | -1.41% | 40,693 |
| May 29, 2026 | 22.53 | 22.56 | 22.40 | 22.50 | 22.35 | -0.22% | 30,629 |
| May 28, 2026 | 22.50 | 22.63 | 22.46 | 22.55 | 22.39 | -0.31% | 15,045 |
| May 27, 2026 | 22.56 | 22.70 | 22.56 | 22.62 | 22.46 | 0.31% | 35,746 |
| May 26, 2026 | 22.45 | 22.58 | 22.44 | 22.55 | 22.39 | 0.27% | 49,364 |
| May 22, 2026 | 22.60 | 22.60 | 22.40 | 22.49 | 22.34 | -0.15% | 40,367 |
| May 21, 2026 | 22.45 | 22.58 | 22.20 | 22.53 | 22.37 | 0.32% | 57,273 |
| May 20, 2026 | 22.31 | 22.49 | 22.21 | 22.45 | 22.30 | 1.25% | 25,509 |
| May 19, 2026 | 22.21 | 22.34 | 22.13 | 22.18 | 22.02 | -0.65% | 76,507 |
| May 18, 2026 | 22.28 | 22.34 | 22.23 | 22.32 | 22.17 | 0.65% | 46,466 |
| May 15, 2026 | 22.37 | 22.37 | 22.10 | 22.18 | 22.02 | -1.02% | 24,319 |
| May 14, 2026 | 22.49 | 22.60 | 22.37 | 22.40 | 22.25 | -0.21% | 51,410 |
| May 13, 2026 | 22.43 | 22.53 | 22.36 | 22.45 | 22.30 | -0.70% | 34,549 |
| May 12, 2026 | 22.66 | 22.68 | 22.45 | 22.61 | 22.45 | -0.18% | 43,839 |
| May 11, 2026 | 22.82 | 22.82 | 22.61 | 22.65 | 22.49 | -0.61% | 42,446 |
| May 8, 2026 | 22.68 | 22.83 | 22.68 | 22.79 | 22.63 | 0.45% | 28,102 |
| May 7, 2026 | 22.70 | 22.75 | 22.61 | 22.69 | 22.53 | -0.16% | 18,117 |
| May 6, 2026 | 22.63 | 22.75 | 22.61 | 22.73 | 22.57 | 0.69% | 38,777 |
| May 5, 2026 | 22.43 | 22.57 | 22.32 | 22.57 | 22.41 | 0.82% | 21,326 |
| May 4, 2026 | 22.69 | 22.83 | 22.49 | 22.54 | 22.23 | -1.05% | 137,844 |
| May 1, 2026 | 22.75 | 22.84 | 22.68 | 22.78 | 22.47 | 0.35% | 29,146 |
| Apr 30, 2026 | 22.53 | 22.79 | 22.53 | 22.70 | 22.39 | 0.93% | 46,050 |
| Apr 29, 2026 | 22.68 | 22.69 | 22.39 | 22.49 | 22.18 | -1.66% | 31,282 |
| Apr 28, 2026 | 22.87 | 22.88 | 22.67 | 22.87 | 22.56 | 0.48% | 47,693 |
| Apr 27, 2026 | 22.70 | 22.86 | 22.62 | 22.76 | 22.45 | 0.20% | 46,684 |
| Apr 24, 2026 | 22.63 | 22.74 | 22.57 | 22.72 | 22.41 | 0.64% | 44,095 |
| Apr 23, 2026 | 22.52 | 22.64 | 22.48 | 22.57 | 22.26 | 0.18% | 26,119 |
| Apr 22, 2026 | 22.65 | 22.75 | 22.48 | 22.53 | 22.22 | -0.47% | 28,479 |
| Apr 21, 2026 | 22.72 | 22.86 | 22.60 | 22.64 | 22.33 | -0.64% | 29,141 |
| Apr 20, 2026 | 22.79 | 22.79 | 22.71 | 22.78 | 22.47 | -0.04% | 69,935 |
| Apr 17, 2026 | 22.62 | 22.79 | 22.56 | 22.79 | 22.48 | 1.79% | 55,792 |
| Apr 16, 2026 | 22.50 | 22.55 | 22.37 | 22.39 | 22.08 | -0.42% | 50,219 |
| Apr 15, 2026 | 22.29 | 22.49 | 22.28 | 22.49 | 22.18 | 0.83% | 70,249 |
| Apr 14, 2026 | 22.19 | 22.36 | 22.12 | 22.30 | 22.00 | 1.04% | 244,673 |
| Apr 13, 2026 | 21.99 | 22.11 | 21.90 | 22.07 | 21.77 | 0.18% | 52,135 |
| Apr 10, 2026 | 22.09 | 22.19 | 22.00 | 22.03 | 21.73 | 0.41% | 45,550 |
| Apr 9, 2026 | 21.70 | 22.19 | 21.70 | 21.94 | 21.64 | 1.06% | 137,618 |
| Apr 8, 2026 | 21.65 | 21.83 | 21.65 | 21.71 | 21.41 | 1.50% | 25,143 |
| Apr 7, 2026 | 21.29 | 21.49 | 21.27 | 21.39 | 21.10 | 0.42% | 108,494 |
| Apr 6, 2026 | 21.17 | 21.38 | 21.17 | 21.30 | 21.01 | -0.04% | 37,140 |
| Apr 2, 2026 | 21.22 | 21.46 | 21.10 | 21.46 | 21.02 | 0.89% | 17,245 |
| Apr 1, 2026 | 21.32 | 21.33 | 21.18 | 21.27 | 20.83 | 0.33% | 29,488 |
| Mar 31, 2026 | 21.10 | 21.23 | 20.98 | 21.20 | 20.76 | 1.82% | 41,761 |
| Mar 30, 2026 | 20.80 | 21.12 | 20.75 | 20.82 | 20.39 | 0.51% | 52,732 |
| Mar 27, 2026 | 20.87 | 20.99 | 20.72 | 20.72 | 20.29 | -1.22% | 27,120 |