Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
20.63
+0.07 (0.34%)
At close: May 12, 2025, 4:00 PM
20.65
+0.02 (0.10%)
After-hours: May 12, 2025, 6:42 PM EDT
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.76 | 20.76 | 20.45 | 20.63 | - | 0.34% | 26,979 |
| May 9, 2025 | 20.50 | 20.56 | 20.40 | 20.56 | 20.56 | 0.64% | 12,466 |
| May 8, 2025 | 20.50 | 20.53 | 20.33 | 20.43 | 20.43 | 0.25% | 8,843 |
| May 7, 2025 | 20.32 | 20.60 | 20.31 | 20.38 | 20.38 | -0.59% | 11,492 |
| May 6, 2025 | 20.40 | 20.51 | 20.32 | 20.50 | 20.50 | 0.44% | 18,923 |
| May 5, 2025 | 20.59 | 20.63 | 20.40 | 20.41 | 20.41 | -1.07% | 15,086 |
| May 2, 2025 | 20.61 | 20.74 | 20.55 | 20.63 | 20.49 | 0.24% | 31,561 |
| May 1, 2025 | 20.62 | 20.73 | 20.35 | 20.58 | 20.44 | -0.02% | 21,539 |
| Apr 30, 2025 | 20.51 | 20.65 | 20.31 | 20.59 | 20.44 | -0.12% | 11,908 |
| Apr 29, 2025 | 20.52 | 20.69 | 20.35 | 20.61 | 20.47 | 0.98% | 17,161 |
| Apr 28, 2025 | 20.21 | 20.45 | 20.21 | 20.41 | 20.27 | 0.69% | 32,064 |
| Apr 25, 2025 | 20.29 | 20.29 | 20.01 | 20.27 | 20.13 | 0.10% | 12,526 |
| Apr 24, 2025 | 20.32 | 20.32 | 20.05 | 20.25 | 20.11 | -0.15% | 18,312 |
| Apr 23, 2025 | 20.29 | 20.52 | 20.11 | 20.28 | 20.14 | 0.95% | 20,508 |
| Apr 22, 2025 | 19.90 | 20.20 | 19.90 | 20.09 | 19.95 | 1.62% | 25,774 |
| Apr 21, 2025 | 19.88 | 19.90 | 19.55 | 19.77 | 19.63 | -1.05% | 16,778 |
| Apr 17, 2025 | 19.71 | 20.09 | 19.71 | 19.98 | 19.84 | 1.16% | 19,315 |
| Apr 16, 2025 | 19.77 | 19.90 | 19.57 | 19.75 | 19.61 | 0.56% | 31,909 |
| Apr 15, 2025 | 19.65 | 19.82 | 19.51 | 19.64 | 19.50 | 0.41% | 174,811 |
| Apr 14, 2025 | 19.39 | 19.58 | 19.32 | 19.56 | 19.42 | 2.03% | 17,429 |
| Apr 11, 2025 | 19.01 | 19.17 | 18.70 | 19.17 | 19.04 | 1.48% | 26,433 |
| Apr 10, 2025 | 19.39 | 19.39 | 18.58 | 18.89 | 18.76 | -3.03% | 39,614 |
| Apr 9, 2025 | 18.51 | 19.48 | 18.09 | 19.48 | 19.34 | 4.39% | 45,098 |
| Apr 8, 2025 | 19.50 | 19.50 | 18.51 | 18.66 | 18.53 | -2.51% | 50,060 |
| Apr 7, 2025 | 19.35 | 19.70 | 18.89 | 19.14 | 19.01 | -3.72% | 95,790 |
| Apr 4, 2025 | 20.40 | 20.40 | 19.79 | 19.88 | 19.74 | -4.29% | 74,781 |
| Apr 3, 2025 | 20.86 | 21.02 | 20.76 | 20.77 | 20.62 | -1.75% | 33,221 |
| Apr 2, 2025 | 21.19 | 21.19 | 21.01 | 21.14 | 20.85 | -0.28% | 21,140 |
| Apr 1, 2025 | 21.21 | 21.29 | 21.07 | 21.20 | 20.91 | - | 22,256 |
| Mar 31, 2025 | 20.95 | 21.21 | 20.95 | 21.20 | 20.91 | 0.86% | 28,067 |
| Mar 28, 2025 | 21.18 | 21.20 | 20.87 | 21.02 | 20.73 | -0.76% | 22,604 |
| Mar 27, 2025 | 21.10 | 21.29 | 21.10 | 21.18 | 20.89 | -0.09% | 33,910 |
| Mar 26, 2025 | 21.23 | 21.28 | 21.11 | 21.20 | 20.91 | 0.28% | 17,487 |
| Mar 25, 2025 | 21.36 | 21.36 | 21.14 | 21.14 | 20.85 | -0.75% | 19,347 |
| Mar 24, 2025 | 21.24 | 21.39 | 21.22 | 21.30 | 21.01 | 0.47% | 18,858 |
| Mar 21, 2025 | 21.26 | 21.30 | 21.07 | 21.20 | 20.91 | -0.66% | 16,892 |
| Mar 20, 2025 | 21.34 | 21.42 | 21.28 | 21.34 | 21.05 | 0.09% | 18,460 |
| Mar 19, 2025 | 21.41 | 21.45 | 21.28 | 21.32 | 21.03 | -0.42% | 28,508 |
| Mar 18, 2025 | 21.33 | 21.43 | 21.33 | 21.41 | 21.11 | -0.28% | 19,788 |
| Mar 17, 2025 | 21.25 | 21.49 | 21.25 | 21.47 | 21.17 | 0.42% | 34,482 |
| Mar 14, 2025 | 21.09 | 21.38 | 20.97 | 21.38 | 21.08 | 1.66% | 25,730 |
| Mar 13, 2025 | 21.07 | 21.27 | 20.99 | 21.03 | 20.74 | -0.19% | 24,405 |
| Mar 12, 2025 | 21.17 | 21.17 | 20.92 | 21.07 | 20.78 | 0.81% | 37,784 |
| Mar 11, 2025 | 21.25 | 21.34 | 20.82 | 20.90 | 20.61 | -1.74% | 48,706 |
| Mar 10, 2025 | 21.28 | 21.50 | 21.12 | 21.27 | 20.98 | 0.05% | 84,962 |
| Mar 7, 2025 | 21.05 | 21.37 | 21.05 | 21.26 | 20.97 | 0.90% | 28,807 |
| Mar 6, 2025 | 21.16 | 21.20 | 21.01 | 21.07 | 20.78 | -0.85% | 24,728 |
| Mar 5, 2025 | 21.03 | 21.28 | 21.03 | 21.25 | 20.96 | 0.47% | 20,593 |
| Mar 4, 2025 | 21.19 | 21.29 | 21.12 | 21.15 | 20.72 | -0.61% | 33,309 |
| Mar 3, 2025 | 21.37 | 21.43 | 21.23 | 21.28 | 20.84 | -0.09% | 43,557 |