Skip to main content
Global X SuperDividend REIT ETF (SRET)
NASDAQ: SRET · Real-Time Price · USD
22.87
+0.11 (0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
22.71
-0.16 (-0.70%)
After-hours: Apr 28, 2026, 7:21 PM EDT

SRET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8722.8822.6722.8722.870.48%47,692
Apr 27, 202622.7022.8622.6222.7622.760.20%46,684
Apr 24, 202622.6322.7422.5722.7222.720.64%44,095
Apr 23, 202622.5222.6422.4822.5722.570.18%26,119
Apr 22, 202622.6522.7522.4822.5322.53-0.47%28,479
Apr 21, 202622.7222.8622.6022.6422.64-0.64%29,141
Apr 20, 202622.7922.7922.7122.7822.78-0.04%69,935
Apr 17, 202622.6222.7922.5622.7922.791.79%55,792
Apr 16, 202622.5022.5522.3722.3922.39-0.42%50,219
Apr 15, 202622.2922.4922.2822.4922.490.83%70,249
Apr 14, 202622.1922.3622.1222.3022.301.04%244,673
Apr 13, 202621.9922.1121.9022.0722.070.18%52,135
Apr 10, 202622.0922.1922.0022.0322.030.41%45,550
Apr 9, 202621.7022.1921.7021.9421.941.06%137,618
Apr 8, 202621.6521.8321.6521.7121.711.50%25,143
Apr 7, 202621.2921.4921.2721.3921.390.42%108,494
Apr 6, 202621.1721.3821.1721.3021.30-0.75%37,140
Apr 2, 202621.2221.4621.1021.4621.310.89%17,245
Apr 1, 202621.3221.3321.1821.2721.120.33%29,488
Mar 31, 202621.1021.2320.9821.2021.051.82%41,761
Mar 30, 202620.8021.1220.7520.8220.670.51%52,732
Mar 27, 202620.8720.9920.7220.7220.57-1.22%27,120
Mar 26, 202621.0821.1420.9520.9720.82-0.78%19,372
Mar 25, 202621.2021.2321.0621.1420.990.40%12,706
Mar 24, 202620.9021.1820.9021.0520.90-0.15%24,949
Mar 23, 202620.9821.3220.9121.0820.931.33%43,670
Mar 20, 202621.6021.6020.7720.8120.66-3.81%88,764
Mar 19, 202621.5821.7321.5121.6321.47-0.64%51,227
Mar 18, 202621.8621.9221.5521.7721.61-0.81%58,267
Mar 17, 202621.9222.1221.9221.9421.790.16%34,848
Mar 16, 202621.8222.1021.8221.9121.751.08%27,371
Mar 13, 202622.0422.1421.6621.6821.52-1.12%54,887
Mar 12, 202621.9022.1021.8921.9221.76-0.40%53,836
Mar 11, 202622.1522.1521.9022.0121.85-0.95%35,343
Mar 10, 202622.1722.4322.0122.2222.060.63%48,357
Mar 9, 202621.9822.1421.5222.0821.92-0.44%79,121
Mar 6, 202622.1522.2421.9422.1822.02-0.61%48,400
Mar 5, 202622.4722.4722.1422.3222.16-1.00%55,962
Mar 4, 202622.5922.6022.4522.5422.38-0.31%44,355
Mar 3, 202622.6822.8722.4122.6122.30-1.33%75,349
Mar 2, 202622.6322.9822.5022.9222.60-47,680
Feb 27, 202622.9723.0922.8622.9222.60-0.54%64,987
Feb 26, 202622.8523.0922.8523.0422.720.99%86,594
Feb 25, 202622.6922.8422.6622.8222.500.20%79,795
Feb 24, 202622.6722.8422.6022.7722.460.22%68,683
Feb 23, 202622.7822.8722.6722.7222.410.07%52,223
Feb 20, 202622.5822.7322.5522.7122.390.53%27,095
Feb 19, 202622.6522.7022.5322.5922.27-0.33%24,564
Feb 18, 202622.9522.9522.6622.6622.35-1.29%40,842
Feb 17, 202622.9222.9922.6822.9622.640.65%48,081
Feb 13, 202622.7422.9222.6222.8122.490.88%36,284
Feb 12, 202622.7522.8022.5022.6122.30-0.58%41,535
Feb 11, 202622.7322.8022.6622.7422.430.45%42,998
Feb 10, 202622.5522.6922.5522.6422.330.71%32,482
Feb 9, 202622.5122.5722.3122.4822.17-0.68%41,035
Feb 6, 202622.5522.7022.5022.6322.320.42%34,549
Feb 5, 202622.4122.6422.4122.5422.230.13%29,383
Feb 4, 202622.5022.5822.3322.5122.20-0.07%30,075
Feb 3, 202622.4522.5622.3222.5322.070.50%39,768
Feb 2, 202622.4022.5422.3822.4121.96-0.18%60,996
Jan 30, 202622.8722.8722.3422.4522.00-1.92%80,593
Jan 29, 202622.7922.9222.7122.8922.430.76%38,737
Jan 28, 202622.8522.9322.7122.7222.26-0.39%35,453
Jan 27, 202622.7222.8222.6622.8122.340.45%241,484
Jan 26, 202622.8022.8022.6722.7122.24-0.29%31,962
Jan 23, 202622.6822.8222.6722.7722.310.04%32,662
Jan 22, 202622.7922.9522.7322.7622.30-0.09%56,021
Jan 21, 202622.7922.8522.5922.7822.32-0.15%56,789
Jan 20, 202622.9322.9322.7722.8222.35-0.57%208,707
Jan 16, 202622.6322.9522.6322.9522.481.11%30,214
Jan 15, 202622.4922.7322.4922.6922.230.93%28,341
Jan 14, 202622.3822.5022.3222.4922.030.47%39,989
Jan 13, 202622.3822.4822.3222.3821.930.02%44,842
Jan 12, 202622.2822.4322.2222.3821.920.43%43,260
Jan 9, 202622.2822.4422.2822.2821.830.13%31,234
Jan 8, 202622.1022.3822.1022.2521.800.50%41,179
Jan 7, 202622.1922.2022.1222.1421.690.14%69,596
Jan 6, 202622.0922.1321.9222.1121.660.50%75,888
Jan 5, 202621.9022.0321.7622.0021.550.18%83,841
Jan 2, 202621.7722.0421.6921.9621.510.84%41,596
Dec 31, 202521.8521.8521.7321.7821.33-0.13%31,116
Dec 30, 202521.8221.8521.7121.8121.36-0.07%20,168
Dec 29, 202521.8721.9021.8021.8221.23-0.32%46,559
Dec 26, 202521.8921.9021.8221.8921.300.18%38,568
Dec 24, 202521.7221.8621.7021.8521.260.54%281,750
Dec 23, 202521.8121.8521.7121.7321.15-0.49%51,579
Dec 22, 202521.8021.8821.7521.8421.250.18%35,965
Dec 19, 202521.8621.9121.8021.8021.21-0.27%54,627
Dec 18, 202521.7521.9321.7521.8621.270.65%39,605
Dec 17, 202521.5621.7621.5621.7221.140.32%57,365
Dec 16, 202521.7721.7821.6221.6521.07-0.14%40,923
Dec 15, 202521.6321.7421.6021.6821.100.37%52,889
Dec 12, 202521.5021.6721.4921.6021.020.41%53,790
Dec 11, 202521.5321.6221.4921.5120.93-0.18%46,311
Dec 10, 202521.5121.6021.4421.5520.970.44%31,865
Dec 9, 202521.5021.6121.4521.4620.88-0.41%38,415
Dec 8, 202521.6121.6921.5121.5420.97-0.83%35,665
Dec 5, 202521.7921.8321.7121.7321.14-0.21%27,557
Dec 4, 202521.8021.9321.7521.7721.19-0.36%36,057
Dec 3, 202521.8721.9221.8121.8521.26-0.68%40,124