Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7921.8321.7121.7321.73-0.21%27,383
Dec 4, 202521.8021.9321.7521.7721.77-0.36%36,057
Dec 3, 202521.8721.9221.8121.8521.85-0.68%40,124
Dec 2, 202521.9322.0021.8822.0021.860.31%48,318
Dec 1, 202521.9022.0521.8821.9321.79-0.65%26,837
Nov 28, 202522.1222.1222.0322.0821.93-0.20%21,665
Nov 26, 202521.8722.1321.8322.1221.971.03%43,410
Nov 25, 202521.7021.9521.7021.9021.750.97%38,554
Nov 24, 202521.6521.7021.6021.6921.540.08%26,923
Nov 21, 202521.4621.6721.3221.6721.530.92%23,643
Nov 20, 202521.5821.7021.4521.4721.33-0.52%28,045
Nov 19, 202521.7021.7721.5021.5821.44-0.45%26,966
Nov 18, 202521.5321.7021.5321.6821.540.46%22,814
Nov 17, 202521.6721.8121.5321.5821.44-0.78%35,353
Nov 14, 202521.6521.7721.6021.7521.610.23%33,843
Nov 13, 202521.8121.8521.6821.7021.56-0.50%67,405
Nov 12, 202521.8221.9521.7921.8121.67-0.55%51,007
Nov 11, 202521.7521.9421.7521.9321.790.87%54,176
Nov 10, 202521.8221.8221.6521.7421.600.11%20,832
Nov 7, 202521.4821.7221.4821.7221.570.75%23,309
Nov 6, 202521.6321.6421.5021.5621.41-0.34%22,052
Nov 5, 202521.5721.7321.5221.6321.49-0.07%30,435
Nov 4, 202521.7021.7021.5421.6421.36-0.26%17,926
Nov 3, 202521.6421.7121.4521.7021.410.32%40,473
Oct 31, 202521.4221.6321.3721.6321.340.75%10,304
Oct 30, 202521.4921.6321.4521.4721.19-0.95%21,186
Oct 29, 202521.8221.8921.6021.6821.39-0.91%33,824
Oct 28, 202521.9221.9221.8221.8821.59-0.39%37,794
Oct 27, 202521.8821.9821.8421.9621.670.18%31,588
Oct 24, 202521.9321.9921.9021.9221.63-0.22%48,964
Oct 23, 202521.8721.9921.8421.9721.680.33%30,648
Oct 22, 202521.7321.9621.7321.9021.601.04%48,450
Oct 21, 202521.7321.8421.6521.6721.38-0.76%45,065
Oct 20, 202521.6421.8521.5921.8421.551.16%31,810
Oct 17, 202521.4021.6121.3921.5921.300.70%42,933
Oct 16, 202521.5221.6121.3921.4321.15-0.52%30,952
Oct 15, 202521.5621.5721.4321.5521.260.22%42,875
Oct 14, 202521.2921.5421.2121.5021.221.13%22,943
Oct 13, 202521.1921.3521.0721.2620.980.45%37,897
Oct 10, 202521.3021.4721.1421.1720.88-0.55%45,363
Oct 9, 202521.4221.4721.2521.2821.00-0.95%62,453
Oct 8, 202521.5621.5621.4321.4921.20-0.15%34,643
Oct 7, 202521.5021.5521.4321.5221.230.14%26,590
Oct 6, 202521.7121.7121.4921.4921.21-1.10%36,542
Oct 3, 202521.7521.8521.7121.7321.44-0.50%40,326
Oct 2, 202521.8621.8821.7121.8421.41-0.05%29,528
Oct 1, 202521.6621.8821.5621.8521.420.97%32,609
Sep 30, 202521.4821.6621.4621.6421.210.74%87,913
Sep 29, 202521.5121.5721.4221.4821.05-0.16%33,753
Sep 26, 202521.3521.5821.3521.5221.090.87%22,384
Sep 25, 202521.4021.4721.2921.3320.91-0.44%26,428
Sep 24, 202521.5821.5821.4321.4321.00-0.76%34,396
Sep 23, 202521.4121.6121.4121.5921.160.84%22,418
Sep 22, 202521.5421.6621.3321.4120.99-0.70%44,614
Sep 19, 202521.6721.7121.5621.5621.13-0.69%55,661
Sep 18, 202521.8621.8621.6321.7121.28-0.73%48,411
Sep 17, 202521.8222.0821.8121.8721.440.28%64,871
Sep 16, 202522.0322.0421.8021.8121.38-0.86%56,980
Sep 15, 202522.1322.1321.9522.0021.56-0.23%58,367
Sep 12, 202522.1122.1221.9722.0521.610.02%47,316
Sep 11, 202522.0122.1221.9722.0521.610.48%40,752
Sep 10, 202522.0122.0521.9121.9421.51-0.12%76,887
Sep 9, 202521.9521.9921.9021.9721.53-0.06%71,197
Sep 8, 202521.9622.0021.9021.9821.54-0.05%56,601
Sep 5, 202521.8721.9921.8321.9921.551.29%60,815
Sep 4, 202521.6521.7321.6021.7121.28-0.09%16,449
Sep 3, 202521.5321.7521.5121.7321.160.36%35,162
Sep 2, 202521.7621.8021.5321.6521.08-0.98%59,664
Aug 29, 202521.7621.8821.6821.8721.290.72%30,836
Aug 28, 202521.7221.7321.6321.7121.14-0.23%34,634
Aug 27, 202521.7421.7921.5721.7621.190.21%41,322
Aug 26, 202521.7221.7421.6021.7221.14-0.16%40,024
Aug 25, 202521.8221.8821.7121.7521.18-0.28%27,077
Aug 22, 202521.6121.8821.5821.8121.241.58%64,112
Aug 21, 202521.5721.5821.4021.4720.91-0.52%37,259
Aug 20, 202521.4421.6021.4421.5921.021.05%38,547
Aug 19, 202521.2421.4421.2421.3620.800.47%26,627
Aug 18, 202521.2621.3921.2221.2620.70-0.33%123,121
Aug 15, 202521.3821.3821.2821.3320.77-0.05%13,186
Aug 14, 202521.3721.3821.2021.3420.78-0.28%29,925
Aug 13, 202521.2921.4321.2321.4020.840.54%31,863
Aug 12, 202521.2921.3021.1521.2920.720.66%71,727
Aug 11, 202521.3221.3221.1521.1520.59-0.61%30,266
Aug 8, 202521.2621.3421.2021.2820.710.21%17,906
Aug 7, 202521.2421.2421.0821.2320.670.57%15,099
Aug 6, 202521.2021.2121.1021.1120.55-0.38%20,440
Aug 5, 202521.3121.3121.1421.1920.63-1.02%20,117
Aug 4, 202521.1321.4521.1321.4120.701.64%24,022
Aug 1, 202520.9921.1020.9421.0620.370.35%24,041
Jul 31, 202521.1421.1720.9620.9920.30-0.90%62,389
Jul 30, 202521.4321.4521.0821.1820.48-1.09%28,219
Jul 29, 202521.2721.4521.2621.4120.710.46%31,036
Jul 28, 202521.4421.4621.3021.3220.61-0.64%63,804
Jul 25, 202521.4121.5021.3021.4520.75-0.26%21,998
Jul 24, 202521.5121.5721.4121.5120.80-0.09%14,637
Jul 23, 202521.4921.5721.3721.5320.820.24%17,539
Jul 22, 202521.2621.4921.2621.4820.771.24%54,512
Jul 21, 202521.2021.2921.1721.2220.520.42%14,318
Jul 18, 202521.2521.2521.0521.1320.43-0.10%22,928
Jul 17, 202521.2321.2521.1221.1520.45-0.43%19,915