Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
21.73
-0.04 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
22.00
+0.27 (1.27%)
After-hours: Dec 5, 2025, 7:56 PM EST
SRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.79 | 21.83 | 21.71 | 21.73 | 21.73 | -0.21% | 27,383 |
| Dec 4, 2025 | 21.80 | 21.93 | 21.75 | 21.77 | 21.77 | -0.36% | 36,057 |
| Dec 3, 2025 | 21.87 | 21.92 | 21.81 | 21.85 | 21.85 | -0.68% | 40,124 |
| Dec 2, 2025 | 21.93 | 22.00 | 21.88 | 22.00 | 21.86 | 0.31% | 48,318 |
| Dec 1, 2025 | 21.90 | 22.05 | 21.88 | 21.93 | 21.79 | -0.65% | 26,837 |
| Nov 28, 2025 | 22.12 | 22.12 | 22.03 | 22.08 | 21.93 | -0.20% | 21,665 |
| Nov 26, 2025 | 21.87 | 22.13 | 21.83 | 22.12 | 21.97 | 1.03% | 43,410 |
| Nov 25, 2025 | 21.70 | 21.95 | 21.70 | 21.90 | 21.75 | 0.97% | 38,554 |
| Nov 24, 2025 | 21.65 | 21.70 | 21.60 | 21.69 | 21.54 | 0.08% | 26,923 |
| Nov 21, 2025 | 21.46 | 21.67 | 21.32 | 21.67 | 21.53 | 0.92% | 23,643 |
| Nov 20, 2025 | 21.58 | 21.70 | 21.45 | 21.47 | 21.33 | -0.52% | 28,045 |
| Nov 19, 2025 | 21.70 | 21.77 | 21.50 | 21.58 | 21.44 | -0.45% | 26,966 |
| Nov 18, 2025 | 21.53 | 21.70 | 21.53 | 21.68 | 21.54 | 0.46% | 22,814 |
| Nov 17, 2025 | 21.67 | 21.81 | 21.53 | 21.58 | 21.44 | -0.78% | 35,353 |
| Nov 14, 2025 | 21.65 | 21.77 | 21.60 | 21.75 | 21.61 | 0.23% | 33,843 |
| Nov 13, 2025 | 21.81 | 21.85 | 21.68 | 21.70 | 21.56 | -0.50% | 67,405 |
| Nov 12, 2025 | 21.82 | 21.95 | 21.79 | 21.81 | 21.67 | -0.55% | 51,007 |
| Nov 11, 2025 | 21.75 | 21.94 | 21.75 | 21.93 | 21.79 | 0.87% | 54,176 |
| Nov 10, 2025 | 21.82 | 21.82 | 21.65 | 21.74 | 21.60 | 0.11% | 20,832 |
| Nov 7, 2025 | 21.48 | 21.72 | 21.48 | 21.72 | 21.57 | 0.75% | 23,309 |
| Nov 6, 2025 | 21.63 | 21.64 | 21.50 | 21.56 | 21.41 | -0.34% | 22,052 |
| Nov 5, 2025 | 21.57 | 21.73 | 21.52 | 21.63 | 21.49 | -0.07% | 30,435 |
| Nov 4, 2025 | 21.70 | 21.70 | 21.54 | 21.64 | 21.36 | -0.26% | 17,926 |
| Nov 3, 2025 | 21.64 | 21.71 | 21.45 | 21.70 | 21.41 | 0.32% | 40,473 |
| Oct 31, 2025 | 21.42 | 21.63 | 21.37 | 21.63 | 21.34 | 0.75% | 10,304 |
| Oct 30, 2025 | 21.49 | 21.63 | 21.45 | 21.47 | 21.19 | -0.95% | 21,186 |
| Oct 29, 2025 | 21.82 | 21.89 | 21.60 | 21.68 | 21.39 | -0.91% | 33,824 |
| Oct 28, 2025 | 21.92 | 21.92 | 21.82 | 21.88 | 21.59 | -0.39% | 37,794 |
| Oct 27, 2025 | 21.88 | 21.98 | 21.84 | 21.96 | 21.67 | 0.18% | 31,588 |
| Oct 24, 2025 | 21.93 | 21.99 | 21.90 | 21.92 | 21.63 | -0.22% | 48,964 |
| Oct 23, 2025 | 21.87 | 21.99 | 21.84 | 21.97 | 21.68 | 0.33% | 30,648 |
| Oct 22, 2025 | 21.73 | 21.96 | 21.73 | 21.90 | 21.60 | 1.04% | 48,450 |
| Oct 21, 2025 | 21.73 | 21.84 | 21.65 | 21.67 | 21.38 | -0.76% | 45,065 |
| Oct 20, 2025 | 21.64 | 21.85 | 21.59 | 21.84 | 21.55 | 1.16% | 31,810 |
| Oct 17, 2025 | 21.40 | 21.61 | 21.39 | 21.59 | 21.30 | 0.70% | 42,933 |
| Oct 16, 2025 | 21.52 | 21.61 | 21.39 | 21.43 | 21.15 | -0.52% | 30,952 |
| Oct 15, 2025 | 21.56 | 21.57 | 21.43 | 21.55 | 21.26 | 0.22% | 42,875 |
| Oct 14, 2025 | 21.29 | 21.54 | 21.21 | 21.50 | 21.22 | 1.13% | 22,943 |
| Oct 13, 2025 | 21.19 | 21.35 | 21.07 | 21.26 | 20.98 | 0.45% | 37,897 |
| Oct 10, 2025 | 21.30 | 21.47 | 21.14 | 21.17 | 20.88 | -0.55% | 45,363 |
| Oct 9, 2025 | 21.42 | 21.47 | 21.25 | 21.28 | 21.00 | -0.95% | 62,453 |
| Oct 8, 2025 | 21.56 | 21.56 | 21.43 | 21.49 | 21.20 | -0.15% | 34,643 |
| Oct 7, 2025 | 21.50 | 21.55 | 21.43 | 21.52 | 21.23 | 0.14% | 26,590 |
| Oct 6, 2025 | 21.71 | 21.71 | 21.49 | 21.49 | 21.21 | -1.10% | 36,542 |
| Oct 3, 2025 | 21.75 | 21.85 | 21.71 | 21.73 | 21.44 | -0.50% | 40,326 |
| Oct 2, 2025 | 21.86 | 21.88 | 21.71 | 21.84 | 21.41 | -0.05% | 29,528 |
| Oct 1, 2025 | 21.66 | 21.88 | 21.56 | 21.85 | 21.42 | 0.97% | 32,609 |
| Sep 30, 2025 | 21.48 | 21.66 | 21.46 | 21.64 | 21.21 | 0.74% | 87,913 |
| Sep 29, 2025 | 21.51 | 21.57 | 21.42 | 21.48 | 21.05 | -0.16% | 33,753 |
| Sep 26, 2025 | 21.35 | 21.58 | 21.35 | 21.52 | 21.09 | 0.87% | 22,384 |