ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SRET Global X SuperDividend REIT

19.5628
-0.0972 (-0.49%)
Jun 15 2024 - Closed
Delayed by 15 minutes

SRET Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 19.5628 -0.10 -0.49% 19.49 19.64 19.4501 13,369
Jun 13 2024 19.66 -0.02 -0.10% 19.61 19.68 19.49 55,736
Jun 12 2024 19.68 0.24 1.23% 19.795 19.85 19.68 12,709
Jun 11 2024 19.44 -0.18 -0.91% 19.61 19.61 19.36 24,235
Jun 10 2024 19.6185 -0.06 -0.31% 19.69 19.69 19.48 17,099
Jun 07 2024 19.68 -0.18 -0.91% 19.6833 19.7181 19.5801 22,802
Jun 06 2024 19.8605 -0.11 -0.55% 19.97 19.97 19.83 21,675
Jun 05 2024 19.97 -0.15 -0.75% 19.97 19.97 19.86 22,618
Jun 04 2024 20.12 0.04 0.19% 20.13 20.13 20.03 8,912
Jun 03 2024 20.0821 0.09 0.46% 20.00 20.1399 20.00 15,990
May 31 2024 19.99 0.23 1.19% 19.82 19.99 19.75 9,232
May 30 2024 19.755 0.21 1.07% 19.68 19.81 19.64 33,547
May 29 2024 19.545 -0.23 -1.14% 19.70 19.70 19.50 17,668
May 28 2024 19.77 -0.14 -0.70% 19.94 19.9852 19.61 31,228
May 24 2024 19.91 0.06 0.30% 20.00 20.01 19.8001 23,828
May 23 2024 19.85 -0.35 -1.73% 20.19 20.20 19.81 36,989
May 22 2024 20.20 -0.22 -1.05% 20.40 20.40 20.20 17,492
May 21 2024 20.415 -0.03 -0.12% 20.44 20.45 20.3301 22,217
May 20 2024 20.44 -0.06 -0.29% 20.50 20.50 20.38 14,128
May 17 2024 20.50 0.04 0.20% 20.45 20.50 20.38 31,359
May 16 2024 20.46 0.05 0.24% 20.48 20.50 20.395 39,711
May 15 2024 20.41 0.06 0.29% 20.50 20.57 20.40 36,707
May 14 2024 20.35 0.28 1.37% 20.19 20.35 20.19 48,546
May 13 2024 20.075 0.06 0.32% 20.14 20.1968 20.0215 18,371
May 10 2024 20.01 0.05 0.25% 19.98 20.0599 19.97 14,581
May 09 2024 19.96 0.10 0.50% 19.79 20.00 19.79 23,085
May 08 2024 19.86 0.00 0.00% 19.88 19.88 19.72 5,437
May 07 2024 19.86 -0.03 -0.15% 19.78 20.005 19.78 13,789
May 06 2024 19.89 0.13 0.66% 19.96 19.98 19.8315 52,226
May 03 2024 19.76 -0.06 -0.30% 19.81 19.90 19.71 56,307
May 02 2024 19.82 0.25 1.28% 19.72 19.9266 19.695 33,410
May 01 2024 19.57 0.18 0.93% 19.48 19.81 19.46 36,213
Apr 30 2024 19.39 -0.39 -1.97% 19.56 19.615 19.38 33,925
Apr 29 2024 19.78 0.15 0.76% 19.66 19.822 19.66 168,157
Apr 26 2024 19.63 0.07 0.36% 19.53 19.69 19.5175 30,922
Apr 25 2024 19.56 -0.06 -0.31% 19.54 19.56 19.38 10,403
Apr 24 2024 19.62 -0.01 -0.05% 19.68 19.68 19.4675 42,161
Apr 23 2024 19.63 0.24 1.24% 19.33 19.7186 19.329 64,530
Apr 22 2024 19.39 0.13 0.67% 19.26 19.48 19.20 47,703
Apr 19 2024 19.26 0.21 1.10% 18.99 19.30 18.99 248,462
Apr 18 2024 19.05 -0.01 -0.05% 19.06 19.1763 18.9705 16,986
Apr 17 2024 19.06 0.09 0.47% 19.14 19.14 18.96 13,508
Apr 16 2024 18.97 -0.18 -0.94% 19.00 19.07 18.90 20,476
Apr 15 2024 19.15 -0.20 -1.03% 19.36 19.4567 19.05 90,160
Apr 12 2024 19.35 -0.28 -1.43% 19.52 19.52 19.30 17,831
Apr 11 2024 19.63 0.14 0.72% 19.61 19.6797 19.4001 25,915
Apr 10 2024 19.49 -0.73 -3.61% 19.80 19.80 19.38 29,477
Apr 09 2024 20.22 0.20 1.00% 20.11 20.22 20.09 32,211
Apr 08 2024 20.02 0.08 0.40% 19.95 20.035 19.90 22,139
Apr 05 2024 19.94 0.12 0.61% 19.80 19.95 19.75 13,879
Apr 04 2024 19.82 -0.03 -0.15% 20.00 20.13 19.82 29,929
Apr 03 2024 19.85 -0.20 -1.00% 19.81 19.90 19.77 24,076
Apr 02 2024 20.05 -0.24 -1.18% 20.09 20.14 19.96 18,234
Apr 01 2024 20.29 -0.15 -0.73% 20.32 20.32 20.20 40,398
Mar 28 2024 20.44 0.20 0.99% 20.29 20.44 20.23 16,582
Mar 27 2024 20.24 0.35 1.76% 20.02 20.24 20.02 23,281
Mar 26 2024 19.89 -0.22 -1.09% 20.11 20.11 19.89 28,301
Mar 25 2024 20.11 0.11 0.55% 20.00 20.16 20.00 33,565
Mar 22 2024 20.00 -0.25 -1.23% 20.23 20.23 19.94 25,526
Mar 21 2024 20.25 0.21 1.05% 20.06 20.25 20.06 30,519
Mar 20 2024 20.04 0.17 0.86% 19.74 20.14 19.74 20,269
Mar 19 2024 19.87 0.02 0.10% 19.85 19.87 19.74 33,859
Mar 18 2024 19.85 0.02 0.10% 19.78 19.8882 19.73 20,838

Your Recent History

Delayed Upgrade Clock