Mail

SRET - Global X SuperDividend REIT ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	20.84	20.94	20.74	20.86	20.86	15,356
May 31, 2023	20.62	20.85	20.51	20.85	20.85	53,300
May 30, 2023	20.64	20.74	20.60	20.70	20.70	44,600
May 26, 2023	20.47	20.72	20.36	20.64	20.64	116,300
May 25, 2023	20.67	20.67	20.33	20.43	20.43	22,200
May 24, 2023	20.92	20.92	20.62	20.66	20.66	22,800
May 23, 2023	21.03	21.35	20.96	21.10	21.10	113,400
May 22, 2023	20.99	21.09	20.89	21.04	21.04	16,900
May 19, 2023	21.06	21.14	20.90	21.00	21.00	130,500
May 18, 2023	20.95	21.04	20.87	20.93	20.93	45,300
May 17, 2023	21.04	21.08	20.76	21.04	21.04	28,400
May 16, 2023	21.26	21.26	20.84	20.84	20.84	37,600
May 15, 2023	21.14	21.36	21.11	21.26	21.26	26,800
May 12, 2023	21.35	21.35	20.98	21.06	21.06	42,800
May 11, 2023	21.25	21.25	21.02	21.21	21.21	35,100
May 10, 2023	21.42	21.42	21.23	21.40	21.40	44,300
May 09, 2023	21.29	21.45	21.16	21.27	21.27	59,200
May 08, 2023	21.61	21.68	21.50	21.54	21.54	32,400
May 05, 2023	21.38	21.58	21.38	21.57	21.57	13,700
May 04, 2023	21.08	21.26	20.95	21.16	21.16	22,400
May 03, 2023	21.03	21.35	20.92	21.13	21.13	56,000
May 03, 2023	0.135 Dividend
May 02, 2023	21.38	21.38	20.90	21.09	20.95	94,800
May 01, 2023	21.60	21.75	21.48	21.58	21.44	35,200
Apr 28, 2023	21.46	21.63	21.45	21.60	21.46	20,300
Apr 27, 2023	21.13	21.48	21.11	21.48	21.34	18,600
Apr 26, 2023	21.14	21.28	20.98	21.13	20.99	66,300
Apr 25, 2023	21.23	21.25	21.00	21.03	20.90	16,500
Apr 24, 2023	21.44	21.44	21.20	21.31	21.17	30,600
Apr 21, 2023	21.45	21.46	21.28	21.39	21.25	31,900
Apr 20, 2023	21.53	21.54	21.38	21.43	21.30	25,700
Apr 19, 2023	21.39	21.58	21.35	21.54	21.40	28,600
Apr 18, 2023	21.69	21.69	21.41	21.49	21.35	37,700
Apr 17, 2023	21.45	21.70	21.38	21.70	21.56	36,300
Apr 14, 2023	21.62	21.79	21.32	21.44	21.30	23,500
Apr 13, 2023	21.63	21.63	21.39	21.56	21.42	24,700
Apr 12, 2023	21.71	21.77	21.51	21.55	21.41	43,700
Apr 11, 2023	21.55	21.75	21.51	21.62	21.48	94,900
Apr 10, 2023	21.41	21.53	21.24	21.50	21.36	48,100
Apr 06, 2023	21.44	21.59	21.34	21.57	21.43	39,000
Apr 05, 2023	21.48	21.64	21.42	21.42	21.28	21,800
Apr 05, 2023	0.135 Dividend
Apr 04, 2023	21.83	21.96	21.58	21.79	21.52	36,100
Apr 03, 2023	21.80	22.00	21.65	21.82	21.55	63,900
Mar 31, 2023	21.59	21.79	21.47	21.77	21.50	65,200
Mar 30, 2023	21.49	21.49	21.31	21.45	21.18	16,800
Mar 29, 2023	21.10	21.25	21.01	21.22	20.95	15,500
Mar 28, 2023	20.90	21.00	20.83	20.99	20.73	37,700
Mar 27, 2023	20.96	21.00	20.82	21.00	20.74	35,100
Mar 24, 2023	20.27	20.75	20.27	20.75	20.49	67,400
Mar 23, 2023	20.86	20.90	20.34	20.42	20.16	38,700
Mar 22, 2023	21.13	21.16	20.58	20.67	20.41	32,400
Mar 21, 2023	21.31	21.35	21.09	21.19	20.92	22,000
Mar 20, 2023	20.94	21.27	20.94	21.10	20.84	33,400
Mar 17, 2023	21.33	21.33	20.87	20.91	20.65	47,100
Mar 16, 2023	21.36	21.44	21.08	21.40	21.13	27,500
Mar 15, 2023	21.32	21.41	21.02	21.23	20.96	64,400
Mar 14, 2023	21.76	21.99	21.52	21.80	21.53	107,600
Mar 13, 2023	21.27	21.60	21.13	21.38	21.11	63,000
Mar 10, 2023	21.98	22.00	21.35	21.48	21.21	73,800
Mar 09, 2023	22.43	22.43	21.95	21.95	21.67	77,500
Mar 08, 2023	22.38	22.50	22.27	22.34	22.06	59,300
Mar 07, 2023	22.72	22.85	22.31	22.35	22.07	29,500
Mar 06, 2023	22.78	22.92	22.72	22.72	22.43	22,200
Mar 03, 2023	22.71	22.89	22.63	22.89	22.60	16,200
Mar 03, 2023	0.14 Dividend
Mar 02, 2023	22.64	22.80	22.51	22.80	22.38	34,300
Mar 01, 2023	22.90	22.90	22.62	22.71	22.29	79,600
Feb 28, 2023	23.06	23.21	22.89	22.96	22.53	21,700
Feb 27, 2023	23.22	23.23	22.89	23.12	22.69	17,600
Feb 24, 2023	23.09	23.09	22.83	22.96	22.53	11,600
Feb 23, 2023	23.10	23.13	22.89	23.13	22.70	31,000
Feb 22, 2023	23.30	23.30	22.88	22.99	22.56	34,700
Feb 21, 2023	23.44	23.45	23.12	23.22	22.79	26,900
Feb 17, 2023	23.56	23.66	23.41	23.55	23.11	25,400
Feb 16, 2023	23.43	23.72	23.36	23.66	23.22	11,100
Feb 15, 2023	23.44	23.63	23.36	23.50	23.06	40,900
Feb 14, 2023	23.68	23.75	23.45	23.65	23.21	35,900
Feb 13, 2023	23.56	23.76	23.44	23.70	23.26	24,200
Feb 10, 2023	23.31	23.54	23.21	23.54	23.10	18,000
Feb 09, 2023	23.80	23.86	23.26	23.31	22.88	37,100
Feb 08, 2023	23.91	23.91	23.56	23.74	23.30	33,200
Feb 07, 2023	23.83	23.99	23.56	23.91	23.46	61,200
Feb 06, 2023	24.20	24.29	23.76	23.82	23.38	42,000
Feb 03, 2023	24.39	24.48	24.27	24.44	23.98	25,100
Feb 03, 2023	0.14 Dividend
Feb 02, 2023	24.74	24.86	24.56	24.77	24.17	64,000
Feb 01, 2023	24.28	24.60	24.18	24.59	24.00	76,600
Jan 31, 2023	23.94	24.20	23.92	24.18	23.60	19,700
Jan 30, 2023	24.17	24.24	24.01	24.11	23.53	32,600
Jan 27, 2023	24.04	24.36	24.00	24.26	23.67	26,900
Jan 26, 2023	23.90	24.04	23.80	24.04	23.46	29,800
Jan 25, 2023	23.63	23.80	23.56	23.79	23.22	23,600
Jan 24, 2023	23.62	23.77	23.40	23.69	23.12	21,900
Jan 23, 2023	23.64	23.80	23.52	23.70	23.13	44,000
Jan 20, 2023	23.29	23.60	23.20	23.60	23.03	27,800
Jan 19, 2023	23.23	23.32	23.09	23.26	22.70	22,700
Jan 18, 2023	23.52	23.58	23.23	23.35	22.79	52,000
Jan 17, 2023	23.32	23.55	23.26	23.40	22.83	23,600
Jan 13, 2023	23.10	23.32	23.09	23.28	22.72	43,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...