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 | 0.21 | 1.06060606061 | 19.8 | 19.9777 | 19 | 26916 | 19.59258594 | SP |
| 4 | -0.7 | -3.38000965717 | 20.71 | 20.725 | 19 | 31106 | 19.96492467 | SP |
| 12 | -1.6 | -7.40397963906 | 21.61 | 21.85 | 19 | 30385 | 20.77902597 | SP |
| 26 | -0.99 | -4.71428571429 | 21 | 22.8839 | 19 | 28252 | 21.23179799 | SP |
| 52 | -1.52 | -7.05991639573 | 21.53 | 22.8839 | 18.9 | 31561 | 20.58025052 | SP |
| 156 | -8.31 | -29.343220339 | 28.32 | 28.35 | 18.06 | 76844 | 23.78271041 | SP |
| 260 | -26.52 | -56.9954867827 | 46.53 | 48.87 | 13.23 | 226858 | 26.56513208 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 20.01 | 0.27 | 1.37 | 20.1 | 20.1 | 19.9023 | 1059723 |
| 1736897700 | 19.74 | 0.22 | 1.13 | 19.66 | 19.76 | 19.54 | 13131 |
| 1736811300 | 19.52 | 0.04 | 0.21 | 19.1 | 19.56 | 19 | 23507 |
| 1736552100 | 19.48 | -0.45 | -2.26 | 19.73 | 19.8 | 19.4319 | 55751 |
| 1736379300 | 19.93 | -0.1 | -0.50 | 19.89 | 19.95 | 19.75 | 19456 |
| 1736292900 | 20.03 | -0.05 | -0.25 | 20.1 | 20.2488 | 19.935 | 39695 |
| 1736206500 | 20.08 | -0.22 | -1.08 | 20.3 | 20.3 | 20.01 | 43447 |
| 1735947300 | 20.3 | 0.35 | 1.75 | 20.03 | 20.3 | 19.9 | 18830 |
| 1735860900 | 19.95 | -0.06 | -0.30 | 20.05 | 20.17 | 19.92 | 16289 |
| 1735688100 | 20.01 | 0.21 | 1.06 | 19.8 | 20.044 | 19.74 | 19046 |
| 1735601700 | 19.8 | -0.27 | -1.35 | 19.91 | 19.91 | 19.6941 | 27842 |
| 1735342500 | 20.07 | -0.13 | -0.64 | 20.13 | 20.23 | 20.025 | 33382 |
| 1735256100 | 20.2 | -0.11 | -0.54 | 20.06 | 20.27 | 20.06 | 39812 |
| 1735077840 | 20.31 | 0.22 | 1.10 | 20.14 | 20.31 | 20 | 24328 |
| 1734996900 | 20.09 | -0.03 | -0.15 | 20 | 20.09 | 19.91 | 33683 |
| 1734737700 | 20.12 | 0.27 | 1.36 | 19.87 | 20.245 | 19.82 | 45267 |
| 1734651300 | 19.85 | -0.14 | -0.70 | 20.02 | 20.234 | 19.85 | 28036 |
| 1734564900 | 19.99 | -0.65 | -3.15 | 20.71 | 20.725 | 19.93 | 76191 |
| 1734478500 | 20.64 | -0.09 | -0.43 | 20.63 | 20.7568 | 20.6 | 16196 |
| 1734392100 | 20.73 | -0.03 | -0.14 | 20.75 | 20.8303 | 20.67 | 36323 |
| 1734132900 | 20.76 | 0.03 | 0.14 | 20.7 | 20.76 | 20.6151 | 27206 |
| 1734046500 | 20.73 | -0.07 | -0.31 | 20.73 | 20.85 | 20.63 | 26179 |
| 1733960100 | 20.795 | -0.22 | -1.02 | 20.91 | 21.0076 | 20.74 | 39527 |
| 1733873700 | 21.01 | -0.03 | -0.14 | 21.02 | 21.07 | 20.84 | 20311 |
| 1733787300 | 21.04 | 0.14 | 0.67 | 20.93 | 21.1095 | 20.93 | 47061 |
| 1733528100 | 20.9 | -0.05 | -0.24 | 20.93 | 21.0892 | 20 | 33891 |
| 1733441700 | 20.95 | 0.04 | 0.19 | 20.92 | 21.03 | 20.85 | 45990 |
| 1733355300 | 20.91 | -0.26 | -1.23 | 21 | 21 | 20.9 | 41303 |
| 1733268900 | 21.17 | -0.11 | -0.52 | 21.25 | 21.3 | 21.04 | 18356 |
| 1733182500 | 21.28 | -0.19 | -0.88 | 21.35 | 21.47 | 21.16 | 29103 |
| 1732917840 | 21.47 | 0.03 | 0.14 | 21.4 | 21.6 | 21.35 | 23121 |
| 1732750500 | 21.44 | 0.17 | 0.80 | 21.3 | 21.4949 | 21.3 | 20751 |
| 1732664100 | 21.27 | -0.11 | -0.51 | 21.23 | 21.34 | 21.1587 | 21621 |
| 1732577700 | 21.38 | 0.19 | 0.90 | 21.19 | 21.39 | 21.19 | 36729 |
| 1732318500 | 21.19 | 0.09 | 0.43 | 21.12 | 21.26 | 21.11 | 27753 |
| 1732232100 | 21.1 | 0.08 | 0.38 | 21.03 | 21.1 | 20.96 | 17246 |
| 1732145700 | 21.02 | -0.07 | -0.33 | 21.09 | 21.09 | 20.9 | 183216 |
| 1732059300 | 21.09 | 0 | 0.00 | 20.98 | 21.09 | 20.8953 | 14801 |
| 1731972900 | 21.09 | 0.14 | 0.67 | 20.93 | 21.12 | 20.8909 | 15396 |
| 1731713700 | 20.95 | 0 | 0.00 | 20.9 | 21.05 | 20.8895 | 14381 |
| 1731627300 | 20.95 | -0.1 | -0.48 | 21.09 | 21.09 | 20.8501 | 26433 |
| 1731540900 | 21.05 | -0.22 | -1.03 | 21.26 | 21.27 | 21.01 | 23610 |
| 1731454500 | 21.27 | -0.12 | -0.56 | 21.4 | 21.44 | 21.1001 | 18005 |
| 1731368100 | 21.39 | -0.07 | -0.33 | 21.49 | 21.5699 | 21.38 | 29721 |
| 1731108900 | 21.46 | 0.17 | 0.80 | 21.27 | 21.56 | 21.201 | 16753 |
| 1731022500 | 21.29 | 0.18 | 0.85 | 21.07 | 21.35 | 21.07 | 24727 |
| 1730936100 | 21.11 | -0.19 | -0.89 | 21.41 | 21.41 | 20.79 | 36920 |
| 1730849700 | 21.3 | -0.04 | -0.20 | 21.23 | 21.32 | 21.0801 | 186572 |
| 1730763300 | 21.3419 | 0.12 | 0.57 | 21.26 | 21.51 | 21.26 | 15071 |
| 1730500500 | 21.22 | -0.29 | -1.35 | 21.54 | 21.61 | 21.1712 | 20254 |
| 1730414100 | 21.51 | -0.32 | -1.47 | 21.66 | 21.7296 | 21.41 | 6452 |
| 1730327700 | 21.83 | 0.27 | 1.25 | 21.45 | 21.85 | 21.45 | 13484 |
| 1730241300 | 21.56 | 0 | 0.00 | 21.52 | 21.56 | 21.36 | 10175 |
| 1730154900 | 21.56 | 0.07 | 0.33 | 21.66 | 21.66 | 21.4867 | 24895 |
| 1729895700 | 21.49 | -0.2 | -0.92 | 21.68 | 21.7 | 21.4 | 12851 |
| 1729809300 | 21.69 | 0.08 | 0.37 | 21.6 | 21.7 | 21.6 | 13388 |
| 1729722900 | 21.61 | -0.06 | -0.28 | 21.61 | 21.65 | 21.52 | 15216 |
| 1729636500 | 21.67 | -0.04 | -0.18 | 21.66 | 21.67 | 21.511 | 31424 |
| 1729550100 | 21.71 | -0.4 | -1.81 | 21.96 | 22 | 21.63 | 48774 |
| 1729290900 | 22.11 | 0.12 | 0.55 | 22.01 | 22.11 | 21.872 | 23679 |
| 1729204500 | 21.99 | -0.21 | -0.95 | 22.12 | 22.14 | 21.89 | 24354 |
| 1729118100 | 22.2 | 0.35 | 1.60 | 22 | 22.22 | 22 | 15758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
