Global X SuperDividend REIT (SRET)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.699953336444 | 21.43 | 21.6896 | 21.21 | 28734 | 21.42379124 | SP |
| 4 | 1.79 | 9.04497220819 | 19.79 | 21.6896 | 19.604 | 39760 | 20.67251892 | SP |
| 12 | 2.1 | 10.7802874743 | 19.48 | 21.6896 | 19.36 | 31554 | 20.22480418 | SP |
| 26 | 0.39 | 1.84049079755 | 21.19 | 21.6896 | 18.9 | 35272 | 20.0633182 | SP |
| 52 | -1.14 | -5.0176056338 | 22.72 | 22.99 | 18.06 | 33020 | 20.46894961 | SP |
| 156 | -7.58 | -25.9945130316 | 29.16 | 29.97 | 18.06 | 119427 | 25.93222169 | SP |
| 260 | -23.24 | -51.8518518519 | 44.82 | 48.87 | 13.23 | 248388 | 28.53183074 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 21.58 | 0.2 | 0.94 | 21.43 | 21.63 | 21.3 | 19242 |
| 1721687700 | 21.38 | 0.07 | 0.33 | 21.39 | 21.429 | 21.24 | 13352 |
| 1721428500 | 21.31 | -0.06 | -0.28 | 21.33 | 21.43 | 21.21 | 6761 |
| 1721342100 | 21.37 | -0.18 | -0.84 | 21.42 | 21.6896 | 21.22 | 66047 |
| 1721255700 | 21.55 | 0.1 | 0.47 | 21.39 | 21.66 | 21.39 | 21050 |
| 1721169300 | 21.45 | 0.31 | 1.48 | 21.14 | 21.48 | 21.1313 | 52930 |
| 1721082900 | 21.1381 | 0.15 | 0.73 | 21 | 21.23 | 20.9811 | 30323 |
| 1720823700 | 20.985 | 0.2 | 0.94 | 20.85 | 21.08 | 20.85 | 48213 |
| 1720737300 | 20.79 | 0.62 | 3.07 | 20.44 | 20.8 | 20.4 | 165905 |
| 1720650900 | 20.17 | 0.2 | 1.00 | 19.92 | 20.18 | 19.85 | 39236 |
| 1720564500 | 19.97 | 0.04 | 0.20 | 19.92 | 19.97 | 19.83 | 50019 |
| 1720478100 | 19.93 | 0.03 | 0.15 | 19.98 | 20.01 | 19.91 | 38917 |
| 1720218900 | 19.9 | 0.07 | 0.35 | 19.83 | 19.94 | 19.78 | 35456 |
| 1720040640 | 19.83 | -0.11 | -0.55 | 19.86 | 19.9786 | 19.83 | 22753 |
| 1719959700 | 19.94 | 0.13 | 0.66 | 19.77 | 19.98 | 19.77 | 23916 |
| 1719873300 | 19.81 | -0.13 | -0.65 | 19.98 | 19.99 | 19.67 | 23039 |
| 1719614100 | 19.94 | 0.23 | 1.17 | 19.8 | 19.94 | 19.8 | 16841 |
| 1719527700 | 19.71 | -0.04 | -0.20 | 19.73 | 19.8134 | 19.604 | 15155 |
| 1719441300 | 19.75 | -0.04 | -0.20 | 19.79 | 19.79 | 19.67 | 17829 |
| 1719354900 | 19.79 | -0.12 | -0.60 | 19.84 | 19.88 | 19.76 | 15437 |
| 1719268500 | 19.91 | 0.18 | 0.91 | 19.62 | 19.97 | 19.62 | 82293 |
| 1719009300 | 19.73 | -0.1 | -0.50 | 19.8 | 19.85 | 19.7055 | 16469 |
| 1718922900 | 19.83 | 0.04 | 0.20 | 19.72 | 19.85 | 19.72 | 47274 |
| 1718750100 | 19.79 | 0.04 | 0.20 | 19.85 | 19.85 | 19.7 | 28792 |
| 1718663700 | 19.75 | 0.19 | 0.96 | 19.56 | 19.75 | 19.5 | 19814 |
| 1718404500 | 19.5628 | -0.1 | -0.49 | 19.49 | 19.64 | 19.4501 | 13369 |
| 1718318100 | 19.66 | -0.02 | -0.10 | 19.61 | 19.68 | 19.49 | 55736 |
| 1718231700 | 19.68 | 0.24 | 1.23 | 19.795 | 19.85 | 19.68 | 12709 |
| 1718145300 | 19.44 | -0.18 | -0.91 | 19.61 | 19.61 | 19.36 | 24235 |
| 1718058900 | 19.6185 | -0.06 | -0.31 | 19.69 | 19.69 | 19.48 | 17099 |
| 1717799700 | 19.68 | -0.18 | -0.91 | 19.6833 | 19.7181 | 19.5801 | 22802 |
| 1717713300 | 19.8605 | -0.11 | -0.55 | 19.97 | 19.97 | 19.83 | 21675 |
| 1717626900 | 19.97 | -0.15 | -0.75 | 19.97 | 19.97 | 19.86 | 22618 |
| 1717540500 | 20.12 | 0.04 | 0.19 | 20.13 | 20.13 | 20.03 | 8912 |
| 1717454100 | 20.0821 | 0.09 | 0.46 | 20 | 20.1399 | 20 | 15990 |
| 1717194900 | 19.99 | 0.23 | 1.19 | 19.82 | 19.99 | 19.75 | 9232 |
| 1717108500 | 19.755 | 0.21 | 1.07 | 19.68 | 19.81 | 19.64 | 33547 |
| 1717022100 | 19.545 | -0.23 | -1.14 | 19.7 | 19.7 | 19.5 | 17668 |
| 1716935700 | 19.77 | -0.14 | -0.70 | 19.94 | 19.9852 | 19.61 | 31228 |
| 1716590100 | 19.91 | 0.06 | 0.30 | 20 | 20.01 | 19.8001 | 23828 |
| 1716503700 | 19.85 | -0.35 | -1.73 | 20.19 | 20.2 | 19.81 | 36989 |
| 1716417300 | 20.2 | -0.22 | -1.05 | 20.4 | 20.4 | 20.2 | 17492 |
| 1716330900 | 20.415 | -0.03 | -0.12 | 20.44 | 20.45 | 20.3301 | 22217 |
| 1716244500 | 20.44 | -0.06 | -0.29 | 20.5 | 20.5 | 20.38 | 14128 |
| 1715985300 | 20.5 | 0.04 | 0.20 | 20.45 | 20.5 | 20.38 | 31359 |
| 1715898900 | 20.46 | 0.05 | 0.24 | 20.48 | 20.5 | 20.395 | 39711 |
| 1715812500 | 20.41 | 0.06 | 0.29 | 20.5 | 20.57 | 20.4 | 36707 |
| 1715726100 | 20.35 | 0.28 | 1.37 | 20.19 | 20.35 | 20.19 | 48546 |
| 1715639700 | 20.075 | 0.06 | 0.32 | 20.14 | 20.1968 | 20.0215 | 18371 |
| 1715380500 | 20.01 | 0.05 | 0.25 | 19.98 | 20.0599 | 19.97 | 14581 |
| 1715294100 | 19.96 | 0.1 | 0.50 | 19.79 | 20 | 19.79 | 23085 |
| 1715207700 | 19.86 | 0 | 0.00 | 19.88 | 19.88 | 19.72 | 5437 |
| 1715121300 | 19.86 | -0.03 | -0.15 | 19.78 | 20.005 | 19.78 | 13789 |
| 1715034900 | 19.89 | 0.13 | 0.66 | 19.96 | 19.98 | 19.8315 | 52226 |
| 1714775700 | 19.76 | -0.06 | -0.30 | 19.81 | 19.9 | 19.71 | 56307 |
| 1714689300 | 19.82 | 0.25 | 1.28 | 19.72 | 19.9266 | 19.695 | 33410 |
| 1714602900 | 19.57 | 0.18 | 0.93 | 19.48 | 19.81 | 19.46 | 36213 |
| 1714516500 | 19.39 | -0.39 | -1.97 | 19.56 | 19.615 | 19.38 | 33925 |
| 1714430100 | 19.78 | 0.15 | 0.76 | 19.66 | 19.822 | 19.66 | 168157 |
| 1714170900 | 19.63 | 0.07 | 0.36 | 19.53 | 19.69 | 19.5175 | 30922 |
| 1714084500 | 19.56 | -0.06 | -0.31 | 19.54 | 19.56 | 19.38 | 10403 |
| 1713998100 | 19.62 | -0.01 | -0.05 | 19.68 | 19.68 | 19.4675 | 42161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
