Global X Short-Term Treasury Ladder ETF (SLDR)
NYSEARCA: SLDR · Real-Time Price · USD
50.26
-0.01 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
50.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.01% | 17 |
| Dec 4, 2025 | 50.29 | 50.29 | 50.25 | 50.27 | 50.27 | 0.03% | 3,515 |
| Dec 3, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | 244 |
| Dec 2, 2025 | 50.23 | 50.25 | 50.18 | 50.25 | 50.25 | 0.03% | 284 |
| Dec 1, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.34% | 106 |
| Nov 28, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.25 | 0.02% | 73 |
| Nov 26, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.24 | - | 699 |
| Nov 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.24 | 0.03% | 12 |
| Nov 24, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.23 | 0.03% | 812 |
| Nov 21, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.21 | 0.06% | 4 |
| Nov 20, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | 0.06% | 755 |
| Nov 19, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.15 | - | 41 |
| Nov 18, 2025 | 50.29 | 50.32 | 50.29 | 50.31 | 50.15 | 0.04% | 701 |
| Nov 17, 2025 | 50.27 | 50.29 | 50.27 | 50.29 | 50.13 | - | 268 |
| Nov 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | -0.01% | 3 |
| Nov 13, 2025 | 50.30 | 50.35 | 50.29 | 50.29 | 50.14 | -0.01% | 2,302 |
| Nov 12, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.14 | - | 8 |
| Nov 11, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.14 | 0.04% | 107 |
| Nov 10, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.12 | -0.01% | 211 |
| Nov 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.13 | 0.04% | 7,872 |
| Nov 6, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.11 | 0.07% | 142 |
| Nov 5, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.07 | -0.04% | 26 |
| Nov 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.09 | 0.04% | 5 |
| Nov 3, 2025 | 50.37 | 50.37 | 50.19 | 50.23 | 50.07 | -0.33% | 2,094 |
| Oct 31, 2025 | 50.39 | 50.39 | 50.37 | 50.39 | 50.08 | 0.02% | 4,464 |
| Oct 30, 2025 | 50.37 | 50.39 | 50.37 | 50.38 | 50.07 | - | 610 |
| Oct 29, 2025 | 50.46 | 50.46 | 50.38 | 50.38 | 50.07 | -0.07% | 1,615 |
| Oct 28, 2025 | 50.40 | 50.42 | 50.37 | 50.42 | 50.11 | 0.02% | 404 |
| Oct 27, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.10 | -0.02% | 69 |
| Oct 24, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 50.11 | 0.03% | 372 |
| Oct 23, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.09 | -0.02% | 78 |
| Oct 22, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.10 | - | 6 |
| Oct 21, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.10 | 0.02% | 2,489 |
| Oct 20, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.09 | - | 76 |
| Oct 17, 2025 | 50.43 | 50.43 | 50.40 | 50.40 | 50.09 | 0.05% | 1,472 |
| Oct 16, 2025 | 50.37 | 50.40 | 50.35 | 50.38 | 50.07 | 0.06% | 15,434 |
| Oct 15, 2025 | 50.39 | 50.39 | 50.35 | 50.35 | 50.04 | -0.03% | 244 |
| Oct 14, 2025 | 50.54 | 50.54 | 50.36 | 50.36 | 50.05 | 0.04% | 435 |
| Oct 13, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.03 | 0.06% | 111 |
| Oct 10, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.00 | 0.09% | 130 |
| Oct 9, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.96 | - | 5 |
| Oct 8, 2025 | 50.29 | 50.32 | 50.24 | 50.27 | 49.96 | -0.02% | 2,079 |
| Oct 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.97 | 0.04% | 5 |
| Oct 6, 2025 | 50.24 | 50.27 | 50.24 | 50.26 | 49.95 | -0.04% | 14,043 |
| Oct 3, 2025 | 50.25 | 50.28 | 50.25 | 50.28 | 49.97 | 0.05% | 21,929 |
| Oct 2, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.94 | - | 233 |
| Oct 1, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.94 | -0.23% | 56 |
| Sep 30, 2025 | 50.40 | 50.40 | 50.37 | 50.37 | 49.90 | 0.03% | 114 |
| Sep 29, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.89 | 0.04% | 177 |
| Sep 26, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.87 | 0.05% | 63 |
| Sep 25, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.84 | -0.08% | 19 |
| Sep 24, 2025 | 50.53 | 50.53 | 50.35 | 50.35 | 49.88 | -0.01% | 505 |
| Sep 23, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.89 | 0.03% | 6 |
| Sep 22, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.87 | -0.04% | 103 |
| Sep 19, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.89 | 0.02% | 857 |
| Sep 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.88 | -0.01% | 41 |
| Sep 17, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.89 | - | 228 |
| Sep 16, 2025 | 50.37 | 50.37 | 50.35 | 50.35 | 49.89 | 0.03% | 383 |
| Sep 15, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 49.87 | 0.04% | 175 |
| Sep 12, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.85 | -0.01% | 162 |
| Sep 11, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.86 | 0.03% | 58 |
| Sep 10, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.84 | 0.04% | 47 |
| Sep 9, 2025 | 50.28 | 50.29 | 50.15 | 50.29 | 49.82 | -0.07% | 4,242 |
| Sep 8, 2025 | 50.31 | 50.36 | 50.31 | 50.32 | 49.86 | 0.03% | 892 |
| Sep 5, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.84 | 0.17% | 162 |
| Sep 4, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.76 | 0.02% | 176 |
| Sep 3, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.75 | 0.02% | 9 |
| Sep 2, 2025 | 50.21 | 50.35 | 50.20 | 50.20 | 49.74 | -0.31% | 558 |
| Aug 29, 2025 | 50.31 | 50.36 | 50.31 | 50.36 | 49.74 | 0.06% | 299 |
| Aug 28, 2025 | 50.36 | 50.36 | 50.33 | 50.33 | 49.71 | 0.02% | 916 |
| Aug 27, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.70 | 0.03% | 78 |
| Aug 26, 2025 | 50.26 | 50.32 | 50.26 | 50.30 | 49.68 | 0.08% | 404 |
| Aug 25, 2025 | 50.23 | 50.26 | 50.23 | 50.26 | 49.64 | -0.03% | 303 |
| Aug 22, 2025 | 50.25 | 50.28 | 50.21 | 50.28 | 49.66 | 0.16% | 702 |
| Aug 21, 2025 | 50.17 | 50.23 | 50.17 | 50.20 | 49.58 | -0.07% | 897 |
| Aug 20, 2025 | 50.21 | 50.23 | 50.21 | 50.23 | 49.61 | 0.03% | 117 |
| Aug 19, 2025 | 50.18 | 50.22 | 50.18 | 50.22 | 49.60 | -0.43% | 242 |
| Aug 18, 2025 | 50.23 | 50.58 | 50.17 | 50.43 | 49.81 | 0.47% | 2,600 |
| Aug 15, 2025 | 50.19 | 50.20 | 50.05 | 50.20 | 49.58 | -0.04% | 2,777 |
| Aug 14, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 49.60 | -0.04% | 251 |
| Aug 13, 2025 | 50.26 | 50.27 | 50.24 | 50.24 | 49.62 | 0.08% | 420 |
| Aug 12, 2025 | 50.22 | 50.33 | 50.20 | 50.20 | 49.58 | 0.05% | 1,230 |
| Aug 11, 2025 | 50.20 | 50.24 | 50.17 | 50.17 | 49.55 | 0.01% | 940 |
| Aug 8, 2025 | 50.20 | 50.20 | 50.17 | 50.17 | 49.55 | -0.04% | 272 |
| Aug 7, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.57 | 0.02% | 1,030 |
| Aug 6, 2025 | 50.19 | 50.33 | 50.18 | 50.18 | 49.56 | 0.06% | 3,714 |
| Aug 5, 2025 | 50.19 | 50.19 | 50.14 | 50.14 | 49.53 | -0.07% | 1,216 |
| Aug 4, 2025 | 50.20 | 50.21 | 50.18 | 50.18 | 49.56 | 0.02% | 1,686 |
| Aug 1, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.55 | 0.09% | 4 |
| Jul 31, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.35 | -0.06% | 96 |
| Jul 30, 2025 | 50.16 | 50.17 | 50.12 | 50.16 | 49.38 | -0.03% | 6,525 |
| Jul 29, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.40 | - | 55 |
| Jul 28, 2025 | 50.17 | 50.32 | 50.17 | 50.17 | 49.40 | 0.06% | 702 |
| Jul 25, 2025 | 50.11 | 50.14 | 50.11 | 50.14 | 49.37 | 0.04% | 1,091 |
| Jul 24, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.35 | -0.04% | 1,865 |
| Jul 23, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.37 | -0.05% | 3 |
| Jul 22, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.39 | - | 8 |
| Jul 21, 2025 | 50.19 | 50.23 | 50.17 | 50.17 | 49.39 | 0.03% | 933 |
| Jul 18, 2025 | 50.16 | 50.17 | 50.15 | 50.15 | 49.37 | 0.13% | 17,007 |
| Jul 17, 2025 | 50.12 | 50.12 | 50.09 | 50.09 | 49.31 | -0.14% | 12,002 |