Skip to main content
Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
22.18
-0.14 (-0.64%)
At close: Mar 6, 2026, 4:00 PM EST
22.63
+0.45 (2.04%)
After-hours: Mar 6, 2026, 6:50 PM EST

SRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.1522.2421.9422.1822.18-0.61%48,376
Mar 5, 202622.4722.4722.1422.3222.32-1.00%55,962
Mar 4, 202622.5922.6022.4522.5422.54-0.31%44,355
Mar 3, 202622.6822.8722.4122.6122.46-1.33%75,349
Mar 2, 202622.6322.9822.5022.9222.76-47,680
Feb 27, 202622.9723.0922.8622.9222.76-0.54%64,987
Feb 26, 202622.8523.0922.8523.0422.890.99%86,594
Feb 25, 202622.6922.8422.6622.8222.660.20%79,795
Feb 24, 202622.6722.8422.6022.7722.620.22%68,683
Feb 23, 202622.7822.8722.6722.7222.570.07%52,223
Feb 20, 202622.5822.7322.5522.7122.550.53%27,095
Feb 19, 202622.6522.7022.5322.5922.43-0.33%24,564
Feb 18, 202622.9522.9522.6622.6622.51-1.29%40,842
Feb 17, 202622.9222.9922.6822.9622.800.65%48,081
Feb 13, 202622.7422.9222.6222.8122.650.88%36,284
Feb 12, 202622.7522.8022.5022.6122.46-0.58%41,535
Feb 11, 202622.7322.8022.6622.7422.590.45%42,998
Feb 10, 202622.5522.6922.5522.6422.490.71%32,482
Feb 9, 202622.5122.5722.3122.4822.33-0.68%41,035
Feb 6, 202622.5522.7022.5022.6322.480.42%34,549
Feb 5, 202622.4122.6422.4122.5422.390.13%29,383
Feb 4, 202622.5022.5822.3322.5122.36-0.07%30,075
Feb 3, 202622.4522.5622.3222.5322.220.50%39,768
Feb 2, 202622.4022.5422.3822.4122.11-0.18%60,996
Jan 30, 202622.8722.8722.3422.4522.15-1.92%80,593
Jan 29, 202622.7922.9222.7122.8922.590.76%38,737
Jan 28, 202622.8522.9322.7122.7222.42-0.39%35,453
Jan 27, 202622.7222.8222.6622.8122.500.45%241,484
Jan 26, 202622.8022.8022.6722.7122.40-0.29%31,962
Jan 23, 202622.6822.8222.6722.7722.470.04%32,662
Jan 22, 202622.7922.9522.7322.7622.46-0.09%56,021
Jan 21, 202622.7922.8522.5922.7822.48-0.15%56,789
Jan 20, 202622.9322.9322.7722.8222.51-0.57%208,707
Jan 16, 202622.6322.9522.6322.9522.641.11%30,214
Jan 15, 202622.4922.7322.4922.6922.390.93%28,341
Jan 14, 202622.3822.5022.3222.4922.190.47%39,989
Jan 13, 202622.3822.4822.3222.3822.080.02%44,842
Jan 12, 202622.2822.4322.2222.3822.080.43%43,260
Jan 9, 202622.2822.4422.2822.2821.980.13%31,234
Jan 8, 202622.1022.3822.1022.2521.950.50%41,179
Jan 7, 202622.1922.2022.1222.1421.840.14%69,596
Jan 6, 202622.0922.1321.9222.1121.820.50%75,888
Jan 5, 202621.9022.0321.7622.0021.710.18%83,841
Jan 2, 202621.7722.0421.6921.9621.670.84%41,596
Dec 31, 202521.8521.8521.7321.7821.49-0.13%31,116
Dec 30, 202521.8221.8521.7121.8121.51-0.07%20,168
Dec 29, 202521.8721.9021.8021.8221.39-0.32%46,559
Dec 26, 202521.8921.9021.8221.8921.450.18%38,568
Dec 24, 202521.7221.8621.7021.8521.420.54%281,750
Dec 23, 202521.8121.8521.7121.7321.30-0.49%51,579
Dec 22, 202521.8021.8821.7521.8421.410.18%35,965
Dec 19, 202521.8621.9121.8021.8021.37-0.27%54,627
Dec 18, 202521.7521.9321.7521.8621.430.65%39,605
Dec 17, 202521.5621.7621.5621.7221.290.32%57,365
Dec 16, 202521.7721.7821.6221.6521.22-0.14%40,923
Dec 15, 202521.6321.7421.6021.6821.250.37%52,889
Dec 12, 202521.5021.6721.4921.6021.170.41%53,790
Dec 11, 202521.5321.6221.4921.5121.08-0.18%46,311
Dec 10, 202521.5121.6021.4421.5521.120.44%31,865
Dec 9, 202521.5021.6121.4521.4621.03-0.41%38,415
Dec 8, 202521.6121.6921.5121.5421.12-0.83%35,665
Dec 5, 202521.7921.8321.7121.7321.29-0.21%27,557
Dec 4, 202521.8021.9321.7521.7721.34-0.36%36,057
Dec 3, 202521.8721.9221.8121.8521.42-0.68%40,124
Dec 2, 202521.9322.0021.8822.0021.420.31%48,318
Dec 1, 202521.9022.0521.8821.9321.35-0.65%26,837
Nov 28, 202522.1222.1222.0322.0821.49-0.20%21,665
Nov 26, 202521.8722.1321.8322.1221.541.03%43,410
Nov 25, 202521.7021.9521.7021.9021.320.97%38,554
Nov 24, 202521.6521.7021.6021.6921.110.08%26,923
Nov 21, 202521.4621.6721.3221.6721.100.92%23,643
Nov 20, 202521.5821.7021.4521.4720.90-0.52%28,045
Nov 19, 202521.7021.7721.5021.5821.01-0.45%26,966
Nov 18, 202521.5321.7021.5321.6821.110.46%22,814
Nov 17, 202521.6721.8121.5321.5821.01-0.78%35,353
Nov 14, 202521.6521.7721.6021.7521.180.23%33,843
Nov 13, 202521.8121.8521.6821.7021.13-0.50%67,405
Nov 12, 202521.8221.9521.7921.8121.24-0.55%51,007
Nov 11, 202521.7521.9421.7521.9321.350.87%54,176
Nov 10, 202521.8221.8221.6521.7421.170.11%20,832
Nov 7, 202521.4821.7221.4821.7221.140.75%23,309
Nov 6, 202521.6321.6421.5021.5620.99-0.34%22,052
Nov 5, 202521.5721.7321.5221.6321.06-0.07%30,435
Nov 4, 202521.7021.7021.5421.6420.93-0.26%17,926
Nov 3, 202521.6421.7121.4521.7020.990.32%40,473
Oct 31, 202521.4221.6321.3721.6320.920.75%10,304
Oct 30, 202521.4921.6321.4521.4720.76-0.95%21,186
Oct 29, 202521.8221.8921.6021.6820.96-0.91%33,824
Oct 28, 202521.9221.9221.8221.8821.16-0.39%37,794
Oct 27, 202521.8821.9821.8421.9621.240.18%31,588
Oct 24, 202521.9321.9921.9021.9221.20-0.22%48,964
Oct 23, 202521.8721.9921.8421.9721.250.33%30,648
Oct 22, 202521.7321.9621.7321.9021.181.04%48,450
Oct 21, 202521.7321.8421.6521.6720.96-0.76%45,065
Oct 20, 202521.6421.8521.5921.8421.121.16%31,810
Oct 17, 202521.4021.6121.3921.5920.880.70%42,933
Oct 16, 202521.5221.6121.3921.4320.73-0.52%30,952
Oct 15, 202521.5621.5721.4321.5520.840.22%42,875
Oct 14, 202521.2921.5421.2121.5020.791.13%22,943
Oct 13, 202521.1921.3521.0721.2620.560.45%37,897