Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
22.49
-0.16 (-0.71%)
At close: Jul 8, 2026, 4:00 PM EDT
22.56
+0.07 (0.31%)
After-hours: Jul 8, 2026, 6:21 PM EDT
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.62 | 22.62 | 22.42 | 22.53 | 22.53 | -0.52% | 33,587 |
| Jul 7, 2026 | 22.69 | 22.87 | 22.58 | 22.65 | 22.65 | -0.07% | 26,543 |
| Jul 6, 2026 | 22.70 | 22.70 | 22.55 | 22.66 | 22.66 | 0.07% | 42,565 |
| Jul 2, 2026 | 22.70 | 22.86 | 22.65 | 22.80 | 22.64 | 0.55% | 52,500 |
| Jul 1, 2026 | 22.57 | 22.75 | 22.52 | 22.67 | 22.52 | 0.01% | 49,273 |
| Jun 30, 2026 | 22.67 | 22.83 | 22.61 | 22.67 | 22.52 | -0.28% | 45,886 |
| Jun 29, 2026 | 22.71 | 22.76 | 22.53 | 22.73 | 22.58 | 0.11% | 19,218 |
| Jun 26, 2026 | 22.50 | 22.77 | 22.50 | 22.71 | 22.56 | 1.06% | 37,443 |
| Jun 25, 2026 | 22.47 | 22.57 | 22.38 | 22.47 | 22.32 | 0.21% | 39,537 |
| Jun 24, 2026 | 22.33 | 22.50 | 22.33 | 22.42 | 22.27 | 0.55% | 37,052 |
| Jun 23, 2026 | 22.17 | 22.32 | 22.17 | 22.30 | 22.15 | 0.56% | 18,392 |
| Jun 22, 2026 | 22.11 | 22.24 | 22.10 | 22.18 | 22.03 | 0.29% | 23,288 |
| Jun 18, 2026 | 22.17 | 22.25 | 22.05 | 22.11 | 21.96 | 0.35% | 18,977 |
| Jun 17, 2026 | 22.46 | 22.50 | 22.03 | 22.04 | 21.89 | -2.01% | 53,458 |
| Jun 16, 2026 | 22.44 | 22.57 | 22.44 | 22.49 | 22.34 | 0.48% | 33,360 |
| Jun 15, 2026 | 22.61 | 22.61 | 22.26 | 22.38 | 22.23 | -0.20% | 31,082 |
| Jun 12, 2026 | 22.40 | 22.53 | 22.37 | 22.43 | 22.27 | 0.02% | 25,083 |
| Jun 11, 2026 | 22.41 | 22.59 | 22.26 | 22.42 | 22.27 | 0.16% | 32,944 |
| Jun 10, 2026 | 22.47 | 22.63 | 22.30 | 22.38 | 22.23 | 0.06% | 42,937 |
| Jun 9, 2026 | 22.07 | 22.38 | 22.07 | 22.37 | 22.22 | 1.89% | 45,949 |
| Jun 8, 2026 | 22.15 | 22.15 | 21.88 | 21.96 | 21.81 | -0.72% | 21,952 |
| Jun 5, 2026 | 22.01 | 22.19 | 21.98 | 22.11 | 21.97 | 0.59% | 27,651 |
| Jun 4, 2026 | 21.95 | 22.10 | 21.91 | 21.99 | 21.84 | 0.71% | 27,405 |
| Jun 3, 2026 | 22.05 | 22.05 | 21.83 | 21.83 | 21.68 | -1.07% | 42,648 |
| Jun 2, 2026 | 22.25 | 22.30 | 22.17 | 22.22 | 21.92 | 0.17% | 55,079 |
| Jun 1, 2026 | 22.35 | 22.35 | 22.13 | 22.18 | 21.88 | -1.41% | 40,693 |
| May 29, 2026 | 22.53 | 22.56 | 22.40 | 22.50 | 22.20 | -0.22% | 30,629 |
| May 28, 2026 | 22.50 | 22.63 | 22.46 | 22.55 | 22.24 | -0.31% | 15,045 |
| May 27, 2026 | 22.56 | 22.70 | 22.56 | 22.62 | 22.31 | 0.31% | 35,746 |
| May 26, 2026 | 22.45 | 22.58 | 22.44 | 22.55 | 22.24 | 0.27% | 49,364 |
| May 22, 2026 | 22.60 | 22.60 | 22.40 | 22.49 | 22.19 | -0.15% | 40,367 |
| May 21, 2026 | 22.45 | 22.58 | 22.20 | 22.53 | 22.22 | 0.32% | 57,273 |
| May 20, 2026 | 22.31 | 22.49 | 22.21 | 22.45 | 22.15 | 1.25% | 25,509 |
| May 19, 2026 | 22.21 | 22.34 | 22.13 | 22.18 | 21.87 | -0.65% | 76,507 |
| May 18, 2026 | 22.28 | 22.34 | 22.23 | 22.32 | 22.02 | 0.65% | 46,466 |
| May 15, 2026 | 22.37 | 22.37 | 22.10 | 22.18 | 21.87 | -1.02% | 24,319 |
| May 14, 2026 | 22.49 | 22.60 | 22.37 | 22.40 | 22.10 | -0.21% | 51,410 |
| May 13, 2026 | 22.43 | 22.53 | 22.36 | 22.45 | 22.15 | -0.70% | 34,549 |
| May 12, 2026 | 22.66 | 22.68 | 22.45 | 22.61 | 22.30 | -0.18% | 43,839 |
| May 11, 2026 | 22.82 | 22.82 | 22.61 | 22.65 | 22.34 | -0.61% | 42,446 |
| May 8, 2026 | 22.68 | 22.83 | 22.68 | 22.79 | 22.48 | 0.45% | 28,102 |
| May 7, 2026 | 22.70 | 22.75 | 22.61 | 22.69 | 22.38 | -0.16% | 18,117 |
| May 6, 2026 | 22.63 | 22.75 | 22.61 | 22.73 | 22.42 | 0.69% | 38,777 |
| May 5, 2026 | 22.43 | 22.57 | 22.32 | 22.57 | 22.26 | 0.82% | 21,326 |
| May 4, 2026 | 22.69 | 22.83 | 22.49 | 22.54 | 22.08 | -1.05% | 137,844 |
| May 1, 2026 | 22.75 | 22.84 | 22.68 | 22.78 | 22.32 | 0.35% | 29,146 |
| Apr 30, 2026 | 22.53 | 22.79 | 22.53 | 22.70 | 22.24 | 0.93% | 46,050 |
| Apr 29, 2026 | 22.68 | 22.69 | 22.39 | 22.49 | 22.03 | -1.66% | 31,282 |
| Apr 28, 2026 | 22.87 | 22.88 | 22.67 | 22.87 | 22.41 | 0.48% | 47,693 |
| Apr 27, 2026 | 22.70 | 22.86 | 22.62 | 22.76 | 22.30 | 0.20% | 46,684 |