Global X SuperDividend REIT ETF - SRET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.86	21.77	21.77	21.91	21.72	27,663
December 03, 2025	21.87	21.85	21.85	21.92	21.81	40,124
December 02, 2025	21.93	22	21.85	22	21.88	48,318
December 01, 2025	21.97	21.96	21.96	22.04	21.89	26,381
November 28, 2025	22.12	22.08	22.08	22.12	22.02	21,700
November 26, 2025	21.87	22.12	22.12	22.13	21.83	43,410
November 25, 2025	21.7	21.9	21.9	21.95	21.7	38,554
November 24, 2025	21.65	21.69	21.69	21.7	21.6	26,923
November 21, 2025	21.46	21.67	21.67	21.67	21.32	23,643
November 20, 2025	21.58	21.47	21.47	21.7	21.45	28,045
November 19, 2025	21.7	21.58	21.58	21.77	21.5	27,000
November 18, 2025	21.53	21.68	21.68	21.7	21.53	22,814
November 17, 2025	21.67	21.58	21.58	21.8	21.53	35,400
November 14, 2025	21.65	21.75	21.75	21.77	21.6	33,843
November 13, 2025	21.81	21.7	21.7	21.85	21.68	67,405
November 12, 2025	21.82	21.81	21.81	21.95	21.79	51,007
November 11, 2025	21.75	21.93	21.93	21.94	21.75	54,200
November 10, 2025	21.82	21.74	21.74	21.82	21.65	20,832
November 07, 2025	21.48	21.72	21.72	21.72	21.48	23,309
November 06, 2025	21.63	21.56	21.56	21.64	21.5	22,052
November 05, 2025	21.57	21.63	21.63	21.73	21.52	30,435
November 04, 2025	21.7	21.64	21.5	21.7	21.54	17,926
November 03, 2025	21.64	21.7	21.55	21.71	21.45	40,500
October 31, 2025	21.42	21.63	21.49	21.63	21.37	10,304
October 30, 2025	21.49	21.47	21.33	21.63	21.45	21,200
October 29, 2025	21.82	21.68	21.53	21.89	21.6	33,824
October 28, 2025	21.92	21.88	21.88	21.92	21.82	37,760
October 27, 2025	21.88	21.96	21.96	21.98	21.84	31,600
October 24, 2025	21.93	21.92	21.92	21.99	21.89	49,000
October 23, 2025	21.87	21.97	21.97	21.99	21.84	30,648
October 22, 2025	21.73	21.9	21.9	21.96	21.73	48,450
October 21, 2025	21.73	21.67	21.67	21.84	21.65	45,065
October 20, 2025	21.64	21.83	21.83	21.85	21.59	31,810
October 17, 2025	21.4	21.58	21.58	21.61	21.39	42,934
October 16, 2025	21.52	21.43	21.43	21.61	21.39	31,000
October 15, 2025	21.56	21.55	21.55	21.57	21.43	42,875
October 14, 2025	21.29	21.5	21.5	21.54	21.21	22,943
October 13, 2025	21.19	21.26	21.26	21.35	21.07	37,900
October 10, 2025	21.3	21.16	21.16	21.47	21.14	45,363
October 09, 2025	21.42	21.28	21.28	21.47	21.25	62,453
October 08, 2025	21.56	21.49	21.49	21.56	21.43	34,643
October 07, 2025	21.5	21.52	21.52	21.55	21.43	26,600
October 06, 2025	21.71	21.49	21.49	21.71	21.49	36,542
October 03, 2025	21.75	21.73	21.73	21.85	21.71	40,326
October 02, 2025	21.86	21.84	21.7	21.88	21.71	29,528
October 01, 2025	21.66	21.85	21.7	21.88	21.56	32,609
September 30, 2025	21.48	21.64	21.5	21.66	21.46	87,913
September 29, 2025	21.51	21.48	21.34	21.57	21.42	33,800
September 26, 2025	21.35	21.52	21.52	21.58	21.35	22,384
September 25, 2025	21.4	21.33	21.33	21.47	21.29	26,428
September 24, 2025	21.58	21.43	21.43	21.58	21.43	34,400
September 23, 2025	21.41	21.59	21.59	21.61	21.41	22,418
September 22, 2025	21.54	21.41	21.41	21.66	21.33	44,614
September 19, 2025	21.67	21.56	21.56	21.71	21.56	55,623
September 18, 2025	21.86	21.71	21.71	21.86	21.63	48,400
September 17, 2025	21.82	21.87	21.87	22.08	21.81	64,900
September 16, 2025	22.03	21.81	21.81	22.04	21.8	57,000
September 15, 2025	22.13	22	22	22.13	21.95	58,400
September 12, 2025	22.11	22.05	22.05	22.12	21.97	47,316
September 11, 2025	22.01	22.05	22.05	22.12	21.97	40,752

Global X SuperDividend REIT ETF (SRET) NASDAQ