New Zealand markets closed

Global X SuperDividend REIT ETF (SRET)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
19.56-0.10 (-0.49%)
At close: 04:00PM EDT
19.64 +0.08 (+0.39%)
After hours: 07:26PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202419.4919.6419.4519.5619.5613,400
13 Jun 202419.6119.6819.4919.6619.6655,700
12 Jun 202419.7219.8819.6819.6819.6819,800
11 Jun 202419.4719.5019.3619.4419.4424,200
10 Jun 202419.6919.6919.4819.6219.6217,100
07 Jun 202419.7519.7519.5819.6819.6825,300
06 Jun 202419.9719.9719.8319.8619.8621,700
05 Jun 202419.9319.9719.8619.9719.9722,600
05 Jun 20240.145 Dividend
04 Jun 202420.1320.1320.0320.1219.988,900
03 Jun 202420.0120.1420.0020.0819.9416,000
31 May 202419.8219.9919.7519.9919.859,200
30 May 202419.6819.8119.6419.7519.6133,500
29 May 202419.7019.7019.5019.5519.4017,600
28 May 202419.9419.9919.6119.7719.6331,200
24 May 202420.0020.0119.8019.9119.7723,800
23 May 202420.1920.1919.8119.8519.7137,500
22 May 202420.4020.4020.2020.2020.0517,500
21 May 202420.4520.4520.3320.4220.2722,200
20 May 202420.5020.5020.3820.4420.2914,100
17 May 202420.4520.5020.3820.5020.3531,300
16 May 202420.4820.5020.4020.4620.3139,700
15 May 202420.5720.5720.4020.4120.2636,700
14 May 202420.1920.3520.1920.3520.2048,500
13 May 202420.1420.2020.0220.0819.9318,400
10 May 202419.9820.0619.9720.0119.8714,600
09 May 202419.7920.0019.7919.9619.8223,100
08 May 202419.8819.8819.7219.8619.725,400
07 May 202419.7820.0019.7819.8619.7213,800
06 May 202419.9619.9819.8319.8919.7552,200
03 May 202419.8119.9019.7119.7619.6256,300
03 May 20240.135 Dividend
02 May 202419.7219.9319.6919.8219.5433,400
01 May 202419.4819.8119.4819.5719.3036,200
30 Apr 202419.5619.6119.3819.3919.1233,900
29 Apr 202419.6619.8219.6619.7819.50168,200
26 Apr 202419.5319.6919.5219.6319.3630,900
25 Apr 202419.4919.5619.3819.5619.2910,800
24 Apr 202419.6819.6819.4719.6219.3542,200
23 Apr 202419.3319.7219.3319.6319.3664,500
22 Apr 202419.2619.4819.2019.3919.1247,700
19 Apr 202418.9919.3018.9919.2618.99248,500
18 Apr 202419.0619.1818.9719.0518.7817,000
17 Apr 202419.1419.1418.9619.0618.7913,500
16 Apr 202419.1619.1618.9018.9718.7127,700
15 Apr 202419.3619.4619.0519.1518.8890,200
12 Apr 202419.5219.5219.3019.3519.0817,800
11 Apr 202419.6119.6819.4019.6319.3625,900
10 Apr 202419.9519.9519.3819.4919.2230,700
09 Apr 202420.1120.2220.0920.2219.9431,900
08 Apr 202419.9520.0319.9020.0219.7422,100
05 Apr 202419.8019.9519.7519.9419.6614,000
04 Apr 202420.0020.1319.8219.8219.5429,900
03 Apr 202419.8119.9019.7719.8519.5724,100
03 Apr 20240.135 Dividend
02 Apr 202420.2320.2319.9620.0519.6420,400
01 Apr 202420.3220.3220.2020.2919.8740,400
28 Mar 202420.2920.4420.2320.4420.0216,600
27 Mar 202420.0220.2420.0220.2419.8223,300
26 Mar 202420.1120.1119.8919.8919.4828,300
25 Mar 202420.0020.1620.0020.1119.7033,600
22 Mar 202420.2320.2319.9420.0019.5925,500
21 Mar 202420.0620.2520.0620.2519.8330,500
20 Mar 202419.7420.1419.7420.0419.6320,700
19 Mar 202419.8519.8719.7419.8719.4633,900
18 Mar 202419.7819.8919.7319.8519.4420,800
15 Mar 202419.8019.9019.7119.8319.4213,200
14 Mar 202420.1620.1619.6519.8019.3929,100
13 Mar 202420.1220.1919.9520.1319.7237,900
12 Mar 202419.9420.1019.9420.0319.6240,900
11 Mar 202419.9520.1419.9520.0319.6224,000
08 Mar 202420.0020.1419.9219.9519.5442,800
07 Mar 202419.8119.9319.7819.8719.4615,500
06 Mar 202419.6819.8819.6819.7319.3229,700
05 Mar 202419.7619.7719.6519.6919.2812,500
05 Mar 20240.135 Dividend
04 Mar 202420.0020.0019.8019.9019.3619,400
01 Mar 202419.9520.0019.8320.0019.4515,000
29 Feb 202419.9119.9919.8419.9119.3718,900
28 Feb 202419.8019.8419.6519.7719.2314,400
27 Feb 202419.8319.9219.7219.8219.2715,600
26 Feb 202419.9820.1019.8219.8419.3043,800
23 Feb 202419.9920.1619.9620.0619.5121,400
22 Feb 202420.0020.0719.9620.0319.4925,700
21 Feb 202419.9820.0019.9019.9619.4214,600
20 Feb 202420.0520.0619.7819.9019.3649,900
16 Feb 202420.1920.1919.8320.0619.5119,400
15 Feb 202419.8020.2419.8020.1919.6417,100
14 Feb 202419.7919.8019.5419.7719.2331,600
13 Feb 202420.1120.1119.4319.6419.1028,000
12 Feb 202419.8920.1519.8720.1119.5647,000
09 Feb 202420.0620.0619.7419.9319.3928,700
08 Feb 202419.9720.0519.8019.9719.4329,900
07 Feb 202420.6620.6619.8319.8619.3227,700
06 Feb 202420.0220.2420.0220.1219.5716,000
05 Feb 202420.2220.3319.9220.0219.4732,100
05 Feb 20240.13 Dividend
02 Feb 202420.5820.7520.3820.5619.8732,900
01 Feb 202420.5120.9320.4220.6519.9625,900
31 Jan 202420.9721.0820.6020.6419.95374,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...