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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.26	21.26	21.26	21.39	21.22	122,392
August 15, 2025	21.38	21.33	21.33	21.38	21.28	13,200
August 14, 2025	21.37	21.34	21.34	21.38	21.2	29,925
August 13, 2025	21.29	21.4	21.4	21.43	21.23	31,863
August 12, 2025	21.29	21.29	21.29	21.3	21.15	71,727
August 11, 2025	21.32	21.15	21.15	21.32	21.15	30,300
August 08, 2025	21.26	21.28	21.28	21.34	21.2	17,906
August 07, 2025	21.24	21.23	21.23	21.24	21.08	15,100
August 06, 2025	21.2	21.11	21.11	21.21	21.1	20,440
August 05, 2025	21.31	21.19	21.19	21.31	21.14	20,117
August 04, 2025	21.13	21.41	21.26	21.45	21.13	24,022
August 01, 2025	20.99	21.06	21.06	21.1	20.94	24,041
July 31, 2025	21.14	20.99	20.99	21.17	20.96	62,400
July 30, 2025	21.43	21.18	21.18	21.45	21.08	28,219
July 29, 2025	21.27	21.41	21.41	21.45	21.26	31,036
July 28, 2025	21.44	21.32	21.32	21.46	21.3	63,804
July 25, 2025	21.41	21.45	21.45	21.5	21.3	22,000
July 24, 2025	21.51	21.51	21.51	21.57	21.41	14,637
July 23, 2025	21.49	21.53	21.53	21.57	21.37	17,749
July 22, 2025	21.26	21.48	21.48	21.49	21.26	54,512
July 21, 2025	21.2	21.22	21.22	21.29	21.17	14,318
July 18, 2025	21.25	21.13	21.13	21.25	21.05	22,928
July 17, 2025	21.23	21.15	21.15	21.25	21.12	19,915
July 16, 2025	21.17	21.24	21.24	21.28	21.11	22,444
July 15, 2025	21.31	21.05	21.05	21.4	21.05	36,134
July 14, 2025	21.26	21.32	21.32	21.35	21.23	15,200
July 11, 2025	21.22	21.23	21.23	21.23	21	27,600
July 10, 2025	21	21.21	21.21	21.29	21	96,600
July 09, 2025	21.14	21.17	21.17	21.27	21.09	48,500
July 08, 2025	21.16	21.11	21.11	21.22	21.06	35,200
July 07, 2025	21.36	21.23	21.23	21.44	21.16	27,700
July 03, 2025	21.6	21.41	21.41	21.6	21.37	37,300
July 02, 2025	21.36	21.48	21.34	21.49	21.22	23,800
July 01, 2025	21.09	21.4	21.26	21.4	21.09	21,135
June 30, 2025	21.07	21.16	21.02	21.18	21	47,200
June 27, 2025	21.15	21.07	20.93	21.17	20.93	18,535
June 26, 2025	21.06	21.08	20.94	21.09	20.92	24,933
June 25, 2025	21.03	20.93	20.79	21.03	20.89	22,430
June 24, 2025	21	21.06	20.92	21.14	21	23,800
June 23, 2025	20.77	21	21	21.08	20.77	59,400
June 20, 2025	20.83	20.82	20.82	21	20.82	16,000
June 18, 2025	20.85	20.94	20.94	20.97	20.73	49,500
June 17, 2025	20.72	20.7	20.7	20.82	20.7	13,200
June 16, 2025	20.85	20.79	20.79	20.95	20.72	22,740
June 13, 2025	20.83	20.76	20.76	20.93	20.72	29,426
June 12, 2025	20.85	21.03	21.03	21.03	20.83	25,100
June 11, 2025	20.85	20.89	20.89	21.03	20.85	38,100
June 10, 2025	20.89	20.95	20.95	21	20.87	16,200
June 09, 2025	20.75	20.86	20.86	20.86	20.72	24,100
June 06, 2025	20.73	20.75	20.75	20.79	20.65	20,327
June 05, 2025	20.54	20.64	20.64	20.72	20.49	27,000
June 04, 2025	20.58	20.53	20.53	20.62	20.49	38,500
June 03, 2025	20.62	20.74	20.6	20.75	20.57	34,600
June 02, 2025	20.56	20.55	20.41	20.69	20.49	12,100
May 30, 2025	20.63	20.75	20.61	20.75	20.62	20,443
May 29, 2025	20.58	20.69	20.55	20.7	20.52	16,400
May 28, 2025	20.58	20.58	20.44	20.59	20.45	13,000
May 27, 2025	20.38	20.54	20.4	20.61	20.32	20,000
May 23, 2025	20.24	20.35	20.21	20.39	20.06	30,014
May 22, 2025	20.14	20.21	20.21	20.41	20.04	41,541

Global X SuperDividend REIT ETF (SRET) NASDAQ