Canada markets open in 14 minutes

Global X SuperDividend REIT ETF (SRET)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.56-0.06 (-0.31%)
At close: 04:00PM EDT
19.54 -0.02 (-0.10%)
Pre-Market: 08:38AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.4919.5619.3819.5619.5610,800
Apr 24, 202419.6819.6819.4719.6219.6242,200
Apr 23, 202419.3319.7219.3319.6319.6364,500
Apr 22, 202419.2619.4819.2019.3919.3947,700
Apr 19, 202418.9919.3018.9919.2619.26248,500
Apr 18, 202419.0619.1818.9719.0519.0517,000
Apr 17, 202419.1419.1418.9619.0619.0613,500
Apr 16, 202419.1619.1618.9018.9718.9727,700
Apr 15, 202419.3619.4619.0519.1519.1590,200
Apr 12, 202419.5219.5219.3019.3519.3517,800
Apr 11, 202419.6119.6819.4019.6319.6325,900
Apr 10, 202419.9519.9519.3819.4919.4930,700
Apr 09, 202420.1120.2220.0920.2220.2231,900
Apr 08, 202419.9520.0319.9020.0220.0222,100
Apr 05, 202419.8019.9519.7519.9419.9414,000
Apr 04, 202420.0020.1319.8219.8219.8229,900
Apr 03, 202419.8119.9019.7719.8519.8524,100
Apr 03, 20240.135 Dividend
Apr 02, 202420.2320.2319.9620.0519.9120,400
Apr 01, 202420.3220.3220.2020.2920.1540,400
Mar 28, 202420.2920.4420.2320.4420.3016,600
Mar 27, 202420.0220.2420.0220.2420.1023,300
Mar 26, 202420.1120.1119.8919.8919.7628,300
Mar 25, 202420.0020.1620.0020.1119.9733,600
Mar 22, 202420.2320.2319.9420.0019.8725,500
Mar 21, 202420.0620.2520.0620.2520.1130,500
Mar 20, 202419.7420.1419.7420.0419.9120,700
Mar 19, 202419.8519.8719.7419.8719.7433,900
Mar 18, 202419.7819.8919.7319.8519.7220,800
Mar 15, 202419.8019.9019.7119.8319.7013,200
Mar 14, 202420.1620.1619.6519.8019.6729,100
Mar 13, 202420.1220.1919.9520.1319.9937,900
Mar 12, 202419.9420.1019.9420.0319.9040,900
Mar 11, 202419.9520.1419.9520.0319.9024,000
Mar 08, 202420.0020.1419.9219.9519.8242,800
Mar 07, 202419.8119.9319.7819.8719.7415,500
Mar 06, 202419.6819.8819.6819.7319.6029,700
Mar 05, 202419.7619.7719.6519.6919.5612,500
Mar 05, 20240.135 Dividend
Mar 04, 202420.0020.0019.8019.9019.6319,400
Mar 01, 202419.9520.0019.8320.0019.7315,000
Feb 29, 202419.9119.9919.8419.9119.6418,900
Feb 28, 202419.8019.8419.6519.7719.5014,400
Feb 27, 202419.8319.9219.7219.8219.5515,600
Feb 26, 202419.9820.1019.8219.8419.5743,800
Feb 23, 202419.9920.1619.9620.0619.7921,400
Feb 22, 202420.0020.0719.9620.0319.7625,700
Feb 21, 202419.9820.0019.9019.9619.6914,600
Feb 20, 202420.0520.0619.7819.9019.6349,900
Feb 16, 202420.1920.1919.8320.0619.7919,400
Feb 15, 202419.8020.2419.8020.1919.9217,100
Feb 14, 202419.7919.8019.5419.7719.5031,600
Feb 13, 202420.1120.1119.4319.6419.3828,000
Feb 12, 202419.8920.1519.8720.1119.8447,000
Feb 09, 202420.0620.0619.7419.9319.6628,700
Feb 08, 202419.9720.0519.8019.9719.7029,900
Feb 07, 202420.6620.6619.8319.8619.6027,700
Feb 06, 202420.0220.2420.0220.1219.8516,000
Feb 05, 202420.2220.3319.9220.0219.7532,100
Feb 05, 20240.13 Dividend
Feb 02, 202420.5820.7520.3820.5620.1532,900
Feb 01, 202420.5120.9320.4220.6520.2425,900
Jan 31, 202420.9721.0820.6020.6420.23374,000
Jan 30, 202421.1521.1920.9821.0820.6620,300
Jan 29, 202420.9721.2020.8621.1520.7316,800
Jan 26, 202420.8221.0520.8020.9920.5831,400
Jan 25, 202420.9721.0020.8320.9120.5021,300
Jan 24, 202421.1921.2020.8020.9120.5038,200
Jan 23, 202421.0421.0520.8520.9520.5420,400
Jan 22, 202421.0821.2020.9521.0120.6035,500
Jan 19, 202420.8621.0020.5020.9820.5621,700
Jan 18, 202421.1221.1220.5920.8220.4134,400
Jan 17, 202421.1121.1720.7820.9620.5549,300
Jan 16, 202421.5321.5821.0021.3120.8944,200
Jan 12, 202421.7721.8321.5821.6421.2147,400
Jan 11, 202421.8621.8621.5621.6921.2620,400
Jan 10, 202421.8921.9821.5721.9621.5315,200
Jan 09, 202421.9621.9621.7121.8321.4020,000
Jan 08, 202421.7621.9821.6721.9821.5521,900
Jan 05, 202421.6121.8921.5121.6721.2414,200
Jan 04, 202421.8321.9021.6721.6821.2518,400
Jan 03, 202422.0022.0021.6721.7621.3329,800
Jan 02, 202422.1022.3622.0022.1221.6837,300
Dec 29, 202322.3422.3922.1222.1221.6832,200
Dec 28, 202322.3922.4722.3222.4221.9822,600
Dec 28, 20230.13 Dividend
Dec 27, 202322.4622.6122.3722.5321.9638,400
Dec 26, 202322.1022.4622.0622.4021.8338,500
Dec 22, 202322.2522.3822.0322.1921.6323,100
Dec 21, 202322.1222.1722.0122.1021.5424,000
Dec 20, 202322.1522.3921.9922.0221.4636,200
Dec 19, 202321.9422.1521.9422.1521.5930,900
Dec 18, 202322.0022.0021.1121.8721.3269,300
Dec 15, 202322.3022.3021.7321.9921.4326,300
Dec 14, 202321.8022.4121.6922.2821.7157,300
Dec 13, 202321.0021.6820.5221.6321.0853,900
Dec 12, 202320.9921.0020.8520.9820.4535,500
Dec 11, 202320.8621.0020.8220.9420.4134,400
Dec 08, 202320.8020.9420.6120.8820.3547,900
Dec 07, 202320.7020.8720.7020.8320.309,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...