Global X SuperDividend® REIT ETF

SRET
🏛️ usa →
21.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.35 21.58 21.35 21.52 0.0M
2025-09-25 21.40 21.47 21.29 21.33 0.0M
2025-09-24 21.58 21.58 21.43 21.43 0.0M
2025-09-23 21.41 21.61 21.41 21.59 0.0M
2025-09-22 21.54 21.66 21.33 21.41 0.0M
2025-09-19 21.67 21.71 21.56 21.56 0.1M
2025-09-18 21.86 21.86 21.63 21.71 0.0M
2025-09-17 21.82 22.08 21.81 21.87 0.1M
2025-09-16 22.03 22.04 21.80 21.81 0.1M
2025-09-15 22.13 22.13 21.95 22.00 0.1M
2025-09-12 22.11 22.12 21.97 22.05 0.0M
2025-09-11 22.01 22.12 21.97 22.05 0.0M
2025-09-10 22.01 22.05 21.91 21.94 0.1M
2025-09-09 21.95 21.99 21.90 21.97 0.1M
2025-09-08 21.96 22.00 21.90 21.98 0.1M
2025-09-05 21.87 21.99 21.83 21.99 0.1M
2025-09-04 21.65 21.73 21.60 21.71 0.0M
2025-09-03 21.53 21.75 21.51 21.73 0.0M
2025-09-02 21.76 21.80 21.53 21.65 0.1M
2025-08-29 21.76 21.88 21.68 21.87 0.0M
2025-08-28 21.72 21.73 21.63 21.71 0.0M
2025-08-27 21.74 21.79 21.57 21.76 0.0M
2025-08-26 21.72 21.74 21.60 21.72 0.0M
2025-08-25 21.82 21.88 21.71 21.75 0.0M
2025-08-22 21.61 21.88 21.58 21.81 0.1M
2025-08-21 21.57 21.58 21.40 21.47 0.0M
2025-08-20 21.44 21.60 21.44 21.59 0.0M
2025-08-19 21.24 21.44 21.24 21.36 0.0M
2025-08-18 21.26 21.39 21.22 21.26 0.1M
2025-08-15 21.38 21.38 21.28 21.33 0.0M
2025-08-14 21.37 21.38 21.20 21.34 0.0M
2025-08-13 21.29 21.43 21.23 21.40 0.0M
2025-08-12 21.29 21.30 21.15 21.29 0.1M
2025-08-11 21.32 21.32 21.15 21.15 0.0M
2025-08-08 21.26 21.34 21.20 21.28 0.0M
2025-08-07 21.24 21.24 21.08 21.23 0.0M
2025-08-06 21.20 21.21 21.10 21.11 0.0M
2025-08-05 21.31 21.31 21.14 21.19 0.0M
2025-08-04 21.13 21.45 21.13 21.41 0.0M
2025-08-01 20.99 21.10 20.94 21.06 0.0M
2025-07-31 21.14 21.17 20.96 20.99 0.1M
2025-07-30 21.43 21.45 21.08 21.18 0.0M
2025-07-29 21.27 21.45 21.26 21.41 0.0M
2025-07-28 21.44 21.46 21.30 21.32 0.1M
2025-07-25 21.41 21.50 21.30 21.45 0.0M
2025-07-24 21.51 21.57 21.41 21.51 0.0M
2025-07-23 21.49 21.57 21.37 21.53 0.0M
2025-07-22 21.26 21.49 21.26 21.48 0.1M
2025-07-21 21.20 21.29 21.17 21.22 0.0M
2025-07-18 21.25 21.25 21.05 21.13 0.0M
2025-07-17 21.23 21.25 21.12 21.15 0.0M
2025-07-16 21.17 21.28 21.11 21.24 0.0M
2025-07-15 21.31 21.40 21.05 21.05 0.0M
2025-07-14 21.26 21.35 21.23 21.32 0.0M
2025-07-11 21.22 21.23 21.00 21.23 0.0M
2025-07-10 21.00 21.29 21.00 21.21 0.1M
2025-07-09 21.14 21.27 21.09 21.17 0.0M
2025-07-08 21.16 21.22 21.06 21.11 0.0M
2025-07-07 21.36 21.44 21.16 21.23 0.0M
2025-07-03 21.60 21.60 21.37 21.41 0.0M
2025-07-02 21.36 21.49 21.22 21.48 0.0M
2025-07-01 21.09 21.40 21.09 21.40 0.0M
2025-06-30 21.07 21.18 21.00 21.16 0.0M
2025-06-27 21.15 21.17 20.93 21.07 0.0M
2025-06-26 21.06 21.09 20.92 21.08 0.0M
2025-06-25 21.03 21.03 20.89 20.93 0.0M
2025-06-24 21.00 21.14 21.00 21.06 0.0M
2025-06-23 20.77 21.08 20.77 21.00 0.1M
2025-06-20 20.83 21.00 20.82 20.82 0.0M
2025-06-18 20.85 20.97 20.73 20.94 0.0M
2025-06-17 20.72 20.82 20.70 20.70 0.0M
2025-06-16 20.85 20.95 20.72 20.79 0.0M
2025-06-13 20.83 20.93 20.72 20.76 0.0M
2025-06-12 20.85 21.03 20.83 21.03 0.0M
2025-06-11 20.85 21.03 20.85 20.89 0.0M
2025-06-10 20.89 21.00 20.87 20.95 0.0M
2025-06-09 20.75 20.86 20.72 20.86 0.0M
2025-06-06 20.73 20.79 20.65 20.75 0.0M
2025-06-05 20.54 20.72 20.49 20.64 0.0M
2025-06-04 20.58 20.62 20.49 20.53 0.0M
2025-06-03 20.62 20.75 20.57 20.74 0.0M
2025-06-02 20.56 20.69 20.49 20.55 0.0M
2025-05-30 20.63 20.75 20.62 20.75 0.0M
2025-05-29 20.58 20.70 20.52 20.69 0.0M
2025-05-28 20.58 20.59 20.45 20.58 0.0M
2025-05-27 20.38 20.61 20.32 20.54 0.0M
2025-05-23 20.24 20.39 20.06 20.35 0.0M
2025-05-22 20.14 20.41 20.04 20.21 0.0M
2025-05-21 20.55 20.70 20.21 20.35 0.0M
2025-05-20 20.63 20.79 20.63 20.70 0.0M
2025-05-19 20.75 20.84 20.52 20.72 0.0M
2025-05-16 20.70 20.88 20.60 20.84 0.0M
2025-05-15 20.40 20.67 20.40 20.55 0.0M
2025-05-14 20.56 20.56 20.35 20.40 0.0M
2025-05-13 20.60 20.65 20.43 20.56 0.0M
2025-05-12 20.76 20.76 20.45 20.63 0.0M
2025-05-09 20.50 20.56 20.40 20.56 0.0M
2025-05-08 20.50 20.53 20.33 20.43 0.0M
2025-05-07 20.32 20.60 20.31 20.38 0.0M
2025-05-06 20.40 20.51 20.32 20.50 0.0M
2025-05-05 20.59 20.63 20.40 20.41 0.0M
2025-05-02 20.61 20.74 20.55 20.63 0.0M
2025-05-01 20.62 20.73 20.35 20.58 0.0M
2025-04-30 20.51 20.65 20.31 20.59 0.0M
2025-04-29 20.52 20.69 20.35 20.61 0.0M
2025-04-28 20.21 20.45 20.21 20.41 0.0M
2025-04-25 20.29 20.29 20.01 20.27 0.0M
2025-04-24 20.32 20.32 20.05 20.25 0.0M
2025-04-23 20.29 20.52 20.11 20.28 0.0M
2025-04-22 19.90 20.20 19.90 20.09 0.0M
2025-04-21 19.88 19.90 19.55 19.77 0.0M
2025-04-17 19.71 20.09 19.71 19.98 0.0M
2025-04-16 19.77 19.90 19.57 19.75 0.0M
2025-04-15 19.65 19.82 19.51 19.64 0.2M
2025-04-14 19.39 19.58 19.32 19.56 0.0M
2025-04-11 19.01 19.17 18.70 19.17 0.0M
2025-04-10 19.39 19.39 18.58 18.89 0.0M
2025-04-09 18.51 19.48 18.09 19.48 0.0M
2025-04-08 19.50 19.50 18.51 18.66 0.1M
2025-04-07 19.35 19.70 18.89 19.14 0.1M
2025-04-04 20.40 20.40 19.79 19.88 0.1M
2025-04-03 20.86 21.02 20.76 20.77 0.0M
2025-04-02 21.19 21.19 21.01 21.14 0.0M
2025-04-01 21.21 21.29 21.07 21.20 0.0M
2025-03-31 20.95 21.21 20.95 21.20 0.0M
2025-03-28 21.18 21.20 20.87 21.02 0.0M
2025-03-27 21.10 21.29 21.10 21.18 0.0M
2025-03-26 21.23 21.28 21.11 21.20 0.0M
2025-03-25 21.36 21.36 21.14 21.14 0.0M
2025-03-24 21.24 21.39 21.22 21.30 0.0M
2025-03-21 21.26 21.30 21.07 21.20 0.0M
2025-03-20 21.34 21.42 21.28 21.34 0.0M
2025-03-19 21.41 21.45 21.28 21.32 0.0M
2025-03-18 21.33 21.43 21.33 21.41 0.0M
2025-03-17 21.25 21.49 21.25 21.47 0.0M
2025-03-14 21.09 21.38 20.97 21.38 0.0M
2025-03-13 21.07 21.27 20.99 21.03 0.0M
2025-03-12 21.17 21.17 20.92 21.07 0.0M
2025-03-11 21.25 21.34 20.82 20.90 0.0M
2025-03-10 21.28 21.50 21.12 21.27 0.1M
2025-03-07 21.05 21.37 21.05 21.26 0.0M
2025-03-06 21.16 21.20 21.01 21.07 0.0M
2025-03-05 21.03 21.28 21.03 21.25 0.0M
2025-03-04 21.19 21.29 21.12 21.15 0.0M
2025-03-03 21.37 21.43 21.23 21.28 0.0M
2025-02-28 21.25 21.33 21.19 21.30 0.0M
2025-02-27 21.24 21.29 21.15 21.18 0.0M
2025-02-26 21.22 21.32 21.13 21.31 0.0M
2025-02-25 21.03 21.26 21.03 21.26 0.0M
2025-02-24 21.03 21.10 20.84 21.02 0.0M
2025-02-21 21.09 21.09 20.82 20.89 0.0M
2025-02-20 20.87 21.05 20.87 21.05 0.0M
2025-02-19 20.86 20.94 20.80 20.91 0.0M
2025-02-18 20.78 20.98 20.78 20.94 0.0M
2025-02-14 20.83 20.97 20.80 20.86 0.0M
2025-02-13 20.50 20.83 20.49 20.76 0.0M
2025-02-12 20.43 20.56 20.36 20.54 0.0M
2025-02-11 20.44 20.58 20.41 20.58 0.0M
2025-02-10 20.57 20.57 20.41 20.45 0.0M
2025-02-07 20.50 20.55 20.45 20.51 0.0M
2025-02-06 20.60 20.60 20.48 20.51 0.0M
2025-02-05 20.49 20.58 20.36 20.54 0.0M
2025-02-04 20.38 20.50 20.20 20.50 0.0M
2025-02-03 20.23 20.39 20.11 20.37 0.0M
2025-01-31 20.36 20.64 20.36 20.45 0.0M
2025-01-30 20.28 20.54 20.28 20.39 0.0M
2025-01-29 20.50 20.51 20.10 20.29 0.0M
2025-01-28 20.52 20.66 20.43 20.49 0.0M
2025-01-27 20.30 20.61 20.30 20.61 0.0M
2025-01-24 20.23 20.40 20.16 20.26 0.0M
2025-01-23 20.10 20.24 20.00 20.24 0.0M
2025-01-22 20.44 20.44 20.12 20.12 0.0M
2025-01-21 20.41 20.58 20.41 20.58 0.0M
2025-01-17 20.19 20.36 20.17 20.33 0.0M
2025-01-16 19.94 20.22 19.94 20.16 0.0M
2025-01-15 20.10 20.10 19.90 20.01 1.1M
2025-01-14 19.56 19.76 19.54 19.74 0.0M
2025-01-13 19.00 19.56 19.00 19.52 0.0M
2025-01-10 19.73 19.80 19.43 19.48 0.1M
2025-01-08 19.89 19.95 19.75 19.93 0.0M
2025-01-07 20.10 20.25 19.94 20.03 0.0M
2025-01-06 20.30 20.30 20.01 20.08 0.0M
2025-01-03 19.90 20.30 19.90 20.30 0.0M
2025-01-02 20.05 20.17 19.92 19.95 0.0M