Global X SuperDividend® REIT ETF (SRET) Historical Stock Data
19.26 ↑0.21 (1.10%)
As of April 19, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, SRET is down -0.07% a day on average. There have been 17 days where Global X SuperDividend® REIT ETF closed green and 13 days where SRET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 18.99 | 19.26 | ↑$0.27 (1.42%) | 18.99 | 19.30 | 18.43K |
| 2024-04-18 | 19.06 | 19.05 | ↓$0.01 (-0.05%) | 18.97 | 19.18 | 16.78K |
| 2024-04-17 | 19.14 | 19.06 | ↓$0.08 (-0.42%) | 18.96 | 19.14 | 13.44K |
| 2024-04-16 | 19.16 | 18.97 | ↓$0.19 (-0.99%) | 18.90 | 19.16 | 27.56K |
| 2024-04-15 | 19.36 | 19.15 | ↓$0.21 (-1.08%) | 19.05 | 19.46 | 90.12K |
| 2024-04-12 | 19.52 | 19.35 | ↓$0.17 (-0.87%) | 19.30 | 19.52 | 17.61K |
| 2024-04-11 | 19.61 | 19.63 | ↑$0.02 (0.10%) | 19.40 | 19.68 | 25.92K |
| 2024-04-10 | 19.95 | 19.49 | ↓$0.46 (-2.31%) | 19.40 | 19.95 | 30.70K |
| 2024-04-09 | 20.11 | 20.22 | ↑$0.11 (0.55%) | 20.10 | 20.22 | 31.87K |
| 2024-04-08 | 19.95 | 20.02 | ↑$0.07 (0.35%) | 19.94 | 20.04 | 21.97K |
| 2024-04-05 | 19.80 | 19.94 | ↑$0.14 (0.71%) | 19.77 | 19.95 | 13.94K |
| 2024-04-04 | 20.00 | 19.82 | ↓$0.18 (-0.90%) | 19.82 | 20.13 | 29.93K |
| 2024-04-03 | 19.81 | 19.85 | ↑$0.04 (0.20%) | 19.77 | 19.90 | 24.08K |
| 2024-04-02 | 20.23 | 20.05 | ↓$0.18 (-0.89%) | 19.96 | 20.23 | 20.35K |
| 2024-04-01 | 20.32 | 20.29 | ↓$0.03 (-0.15%) | 20.20 | 20.32 | 40.40K |
| 2024-03-28 | 20.29 | 20.44 | ↑$0.15 (0.74%) | 20.24 | 20.44 | 16.56K |
| 2024-03-27 | 20.02 | 20.24 | ↑$0.22 (1.10%) | 20.02 | 20.24 | 23.27K |
| 2024-03-26 | 20.11 | 19.89 | ↓$0.22 (-1.09%) | 19.89 | 20.11 | 28.28K |
| 2024-03-25 | 20.00 | 20.11 | ↑$0.11 (0.55%) | 20.00 | 20.16 | 33.55K |
| 2024-03-22 | 20.23 | 20.00 | ↓$0.23 (-1.14%) | 19.94 | 20.23 | 25.40K |
| 2024-03-21 | 20.06 | 20.25 | ↑$0.19 (0.95%) | 20.06 | 20.25 | 30.46K |
| 2024-03-20 | 19.74 | 20.04 | ↑$0.30 (1.52%) | 19.74 | 20.14 | 20.25K |
| 2024-03-19 | 19.85 | 19.87 | ↑$0.02 (0.10%) | 19.74 | 19.87 | 33.82K |
| 2024-03-18 | 19.78 | 19.85 | ↑$0.07 (0.35%) | 19.73 | 19.89 | 20.92K |
| 2024-03-15 | 19.80 | 19.83 | ↑$0.03 (0.15%) | 19.71 | 19.90 | 13.23K |
| 2024-03-14 | 20.16 | 19.80 | ↓$0.36 (-1.79%) | 19.65 | 20.16 | 19.59K |
| 2024-03-13 | 20.12 | 20.13 | ↑$0.01 (0.05%) | 19.95 | 20.19 | 37.93K |
| 2024-03-12 | 19.94 | 20.03 | ↑$0.09 (0.45%) | 19.94 | 20.10 | 40.12K |
| 2024-03-11 | 19.95 | 20.03 | ↑$0.08 (0.40%) | 19.95 | 20.14 | 23.85K |
| 2024-03-08 | 20.00 | 19.95 | ↓$0.05 (-0.25%) | 19.92 | 20.14 | 42.53K |
Create an account or log in to view more rows.
$SRET I hate this company.
$SRET who else excited??
$SRET we want higher!!!
$SRET it's just a matter of time and patience...
$SRET the end is near
$SRET not good
$SRET what time we going green?
$SRET buy bitches
$SRET bounce it!!
$SRET keep inchin