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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.58	22.71	22.71	22.73	22.55	27,100
February 19, 2026	22.65	22.59	22.59	22.7	22.53	24,564
February 18, 2026	22.95	22.66	22.66	22.95	22.66	40,842
February 17, 2026	22.92	22.96	22.96	22.99	22.68	48,100
February 13, 2026	22.74	22.81	22.81	22.92	22.61	36,300
February 12, 2026	22.75	22.61	22.61	22.8	22.5	41,535
February 11, 2026	22.73	22.74	22.74	22.8	22.66	43,000
February 10, 2026	22.55	22.64	22.64	22.69	22.55	32,500
February 09, 2026	22.51	22.48	22.48	22.57	22.31	41,035
February 06, 2026	22.55	22.63	22.63	22.7	22.5	34,549
February 05, 2026	22.41	22.54	22.54	22.64	22.41	29,400
February 04, 2026	22.5	22.51	22.51	22.58	22.33	30,075
February 03, 2026	22.45	22.53	22.53	22.56	22.32	39,289
February 02, 2026	22.42	22.41	22.41	22.54	22.38	55,594
January 30, 2026	22.87	22.45	22.45	22.87	22.34	80,600
January 29, 2026	22.79	22.89	22.89	22.92	22.71	38,737
January 28, 2026	22.85	22.72	22.72	22.93	22.71	35,500
January 27, 2026	22.72	22.81	22.81	22.82	22.66	241,500
January 26, 2026	22.8	22.71	22.71	22.8	22.67	32,000
January 23, 2026	22.68	22.77	22.77	22.82	22.67	32,662
January 22, 2026	22.79	22.76	22.76	22.95	22.73	56,021
January 21, 2026	22.79	22.78	22.78	22.85	22.59	56,800
January 20, 2026	22.93	22.82	22.82	22.93	22.77	208,707
January 16, 2026	22.63	22.95	22.95	22.95	22.63	30,214
January 15, 2026	22.49	22.69	22.69	22.73	22.49	28,341
January 14, 2026	22.33	22.49	22.49	22.5	22.32	39,933
January 13, 2026	22.38	22.38	22.38	22.48	22.32	44,806
January 12, 2026	22.28	22.38	22.38	22.43	22.22	43,260
January 09, 2026	22.28	22.28	22.28	22.44	22.28	31,234
January 08, 2026	22.1	22.25	22.25	22.38	22.1	41,200
January 07, 2026	22.19	22.14	22.14	22.2	22.12	69,600
January 06, 2026	22.09	22.11	22.11	22.13	21.92	75,900
January 05, 2026	21.9	22	22	22.03	21.76	83,841
January 02, 2026	21.77	21.94	21.94	22.04	21.69	41,416
December 31, 2025	21.85	21.78	21.78	21.85	21.73	27,969
December 30, 2025	21.82	21.81	21.81	21.85	21.71	20,200
December 29, 2025	21.87	21.82	21.68	21.9	21.8	46,600
December 26, 2025	21.89	21.89	21.89	21.9	21.82	38,600
December 24, 2025	21.72	21.85	21.85	21.86	21.7	281,800
December 23, 2025	21.81	21.73	21.73	21.85	21.71	51,600
December 22, 2025	21.8	21.84	21.84	21.88	21.75	35,965
December 19, 2025	21.86	21.8	21.8	21.91	21.8	54,627
December 18, 2025	21.75	21.86	21.86	21.93	21.75	39,605
December 17, 2025	21.56	21.72	21.72	21.76	21.56	57,365
December 16, 2025	21.77	21.65	21.65	21.78	21.62	40,923
December 15, 2025	21.63	21.68	21.68	21.74	21.6	52,900
December 12, 2025	21.5	21.6	21.6	21.67	21.49	53,790
December 11, 2025	21.53	21.51	21.51	21.62	21.49	46,311
December 10, 2025	21.51	21.55	21.55	21.6	21.44	31,865
December 09, 2025	21.5	21.46	21.46	21.61	21.45	38,415
December 08, 2025	21.61	21.54	21.54	21.68	21.51	35,700
December 05, 2025	21.79	21.73	21.73	21.83	21.71	27,557
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

Global X SuperDividend REIT ETF (SRET) NASDAQ