Canada markets closed

Global X SuperDividend REIT ETF (SRET)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
21.58+0.14 (+0.65%)
At close: 04:00PM EDT
21.70 +0.12 (+0.56%)
After hours: 06:59PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202421.4321.6321.4121.5821.5819,242
Jul 22, 202421.3921.4421.2421.4421.4413,900
Jul 19, 202421.3721.4321.2121.3121.3122,300
Jul 18, 202421.4221.6921.2221.3721.3766,000
Jul 17, 202421.4321.6621.2721.5521.5522,500
Jul 16, 202421.1421.4821.1321.4521.4552,900
Jul 15, 202421.0021.2320.9821.1421.1430,700
Jul 12, 202420.8621.0820.8620.9920.9948,200
Jul 11, 202420.3720.8020.2720.7920.79174,200
Jul 10, 202419.9220.1819.8520.1720.1739,200
Jul 09, 202419.9219.9719.8319.9719.9750,000
Jul 08, 202419.9820.0119.9119.9319.9338,900
Jul 05, 202419.8319.9419.7819.9019.9035,500
Jul 03, 202419.8619.9819.8319.8319.8322,800
Jul 03, 20240.145 Dividend
Jul 02, 202419.7719.9819.7719.9419.8023,900
Jul 01, 202419.9819.9919.6719.8119.6723,000
Jun 28, 202419.8019.9419.8019.9419.8016,800
Jun 27, 202419.7319.8119.6019.7119.5715,200
Jun 26, 202419.7919.7919.6719.7519.6117,800
Jun 25, 202419.8419.8819.7619.7919.6515,400
Jun 24, 202419.6219.9719.6219.9119.7782,300
Jun 21, 202419.7619.8519.7119.7319.5916,500
Jun 20, 202419.7219.8519.7219.8319.6947,300
Jun 18, 202419.8519.8519.7019.7919.6528,800
Jun 17, 202419.5019.7519.5019.7519.6119,800
Jun 14, 202419.4919.6419.4519.5619.4213,400
Jun 13, 202419.6119.6819.4919.6619.5255,700
Jun 12, 202419.7219.8819.6819.6819.5419,800
Jun 11, 202419.4719.5019.3619.4419.3024,200
Jun 10, 202419.6919.6919.4819.6219.4817,100
Jun 07, 202419.7519.7519.5819.6819.5425,300
Jun 06, 202419.9719.9719.8319.8619.7221,700
Jun 05, 202419.9319.9719.8619.9719.8222,600
Jun 05, 20240.145 Dividend
Jun 04, 202420.1320.1320.0320.1219.838,900
Jun 03, 202420.0120.1420.0020.0819.7916,000
May 31, 202419.8219.9919.7519.9919.709,200
May 30, 202419.6819.8119.6419.7519.4733,500
May 29, 202419.7019.7019.5019.5519.2617,600
May 28, 202419.9419.9919.6119.7719.4831,200
May 24, 202420.0020.0119.8019.9119.6223,800
May 23, 202420.1920.1919.8119.8519.5637,500
May 22, 202420.4020.4020.2020.2019.9117,500
May 21, 202420.4520.4520.3320.4220.1222,200
May 20, 202420.5020.5020.3820.4420.1514,100
May 17, 202420.4520.5020.3820.5020.2031,300
May 16, 202420.4820.5020.4020.4620.1639,700
May 15, 202420.5720.5720.4020.4120.1236,700
May 14, 202420.1920.3520.1920.3520.0648,500
May 13, 202420.1420.2020.0220.0819.7918,400
May 10, 202419.9820.0619.9720.0119.7214,600
May 09, 202419.7920.0019.7919.9619.6723,100
May 08, 202419.8819.8819.7219.8619.575,400
May 07, 202419.7820.0019.7819.8619.5713,800
May 06, 202419.9619.9819.8319.8919.6052,200
May 03, 202419.8119.9019.7119.7619.4756,300
May 03, 20240.135 Dividend
May 02, 202419.7219.9319.6919.8219.4033,400
May 01, 202419.4819.8119.4819.5719.1636,200
Apr 30, 202419.5619.6119.3819.3918.9833,900
Apr 29, 202419.6619.8219.6619.7819.36168,200
Apr 26, 202419.5319.6919.5219.6319.2230,900
Apr 25, 202419.4919.5619.3819.5619.1510,800
Apr 24, 202419.6819.6819.4719.6219.2142,200
Apr 23, 202419.3319.7219.3319.6319.2264,500
Apr 22, 202419.2619.4819.2019.3918.9847,700
Apr 19, 202418.9919.3018.9919.2618.85248,500
Apr 18, 202419.0619.1818.9719.0518.6517,000
Apr 17, 202419.1419.1418.9619.0618.6613,500
Apr 16, 202419.1619.1618.9018.9718.5727,700
Apr 15, 202419.3619.4619.0519.1518.7590,200
Apr 12, 202419.5219.5219.3019.3518.9417,800
Apr 11, 202419.6119.6819.4019.6319.2225,900
Apr 10, 202419.9519.9519.3819.4919.0830,700
Apr 09, 202420.1120.2220.0920.2219.7931,900
Apr 08, 202419.9520.0319.9020.0219.6022,100
Apr 05, 202419.8019.9519.7519.9419.5214,000
Apr 04, 202420.0020.1319.8219.8219.4029,900
Apr 03, 202419.8119.9019.7719.8519.4324,100
Apr 03, 20240.135 Dividend
Apr 02, 202420.2320.2319.9620.0519.4920,400
Apr 01, 202420.3220.3220.2020.2919.7340,400
Mar 28, 202420.2920.4420.2320.4419.8716,600
Mar 27, 202420.0220.2420.0220.2419.6823,300
Mar 26, 202420.1120.1119.8919.8919.3428,300
Mar 25, 202420.0020.1620.0020.1119.5533,600
Mar 22, 202420.2320.2319.9420.0019.4525,500
Mar 21, 202420.0620.2520.0620.2519.6930,500
Mar 20, 202419.7420.1419.7420.0419.4820,700
Mar 19, 202419.8519.8719.7419.8719.3233,900
Mar 18, 202419.7819.8919.7319.8519.3020,800
Mar 15, 202419.8019.9019.7119.8319.2813,200
Mar 14, 202420.1620.1619.6519.8019.2529,100
Mar 13, 202420.1220.1919.9520.1319.5737,900
Mar 12, 202419.9420.1019.9420.0319.4740,900
Mar 11, 202419.9520.1419.9520.0319.4724,000
Mar 08, 202420.0020.1419.9219.9519.4042,800
Mar 07, 202419.8119.9319.7819.8719.3215,500
Mar 06, 202419.6819.8819.6819.7319.1829,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...