MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SRET — Global X SuperDividend REIT ETF
NasdaqGlobal X SuperDividend REIT ETF
$19.18
-0.23(-1.19%)
- O
- 19.38
- H
- 19.41
- L
- 19.11
- V
- 53.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.18
Period Return-5.38%
Period High$23.48
Period Low$19.11
Avg Daily Volume40.8K
Total Trading Days365
SRET — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.38 | $19.41 | $19.11 | $19.18 | $-0.23 | -1.19% | 53,291 | $19.20 | $19.11 $19.41 |
| Oct 6, 2026 | $19.40 | $19.51 | $19.35 | $19.41 | +$0.03 | +0.16% | 54,507 | $19.43 | $19.35 $19.51 |
| Oct 5, 2026 | $19.52 | $19.54 | $19.37 | $19.38 | $-0.36 | -1.82% | 91,844 | $19.45 | $19.37 $19.54 |
| Oct 2, 2026 | $19.92 | $20.00 | $19.69 | $19.74 | $-0.01 | -0.05% | 67,874 | $19.82 | $19.69 $20.00 |
| Oct 1, 2026 | $20.00 | $20.00 | $19.62 | $19.75 | $-0.28 | -1.40% | 83,318 | $19.74 | $19.62 $20.00 |
| Sep 30, 2026 | $20.33 | $20.33 | $20.03 | $20.03 | $-0.23 | -1.14% | 32,681 | $20.12 | $20.03 $20.33 |
| Sep 29, 2026 | $20.24 | $20.31 | $20.15 | $20.26 | $-0.00 | -0.02% | 38,593 | $20.24 | $20.15 $20.31 |
| Sep 28, 2026 | $20.22 | $20.34 | $20.12 | $20.26 | $-0.04 | -0.21% | 37,983 | $20.23 | $20.12 $20.34 |
| Sep 25, 2026 | $20.32 | $20.32 | $20.11 | $20.31 | +$0.01 | +0.03% | 75,931 | $20.24 | $20.11 $20.32 |
| Sep 24, 2026 | $20.47 | $20.50 | $20.26 | $20.30 | $-0.21 | -1.02% | 71,936 | $20.33 | $20.26 $20.50 |
| Sep 23, 2026 | $20.85 | $20.85 | $20.50 | $20.51 | $-0.35 | -1.67% | 40,662 | $20.62 | $20.50 $20.85 |
| Sep 22, 2026 | $20.87 | $20.99 | $20.79 | $20.86 | +$0.05 | +0.23% | 30,720 | $20.92 | $20.79 $20.99 |
| Sep 21, 2026 | $20.74 | $20.88 | $20.72 | $20.81 | +$0.09 | +0.44% | 32,676 | $20.83 | $20.72 $20.88 |
| Sep 18, 2026 | $20.91 | $20.91 | $20.70 | $20.72 | $-0.24 | -1.15% | 24,289 | $20.77 | $20.70 $20.91 |
| Sep 17, 2026 | $21.02 | $21.07 | $20.94 | $20.96 | +$0.09 | +0.43% | 32,067 | $21.00 | $20.94 $21.07 |
| Sep 16, 2026 | $21.15 | $21.15 | $20.75 | $20.87 | $-0.21 | -0.99% | 53,470 | $20.93 | $20.75 $21.15 |
| Sep 15, 2026 | $21.20 | $21.26 | $21.07 | $21.08 | $-0.17 | -0.80% | 20,200 | $21.17 | $21.07 $21.26 |
| Sep 14, 2026 | $21.32 | $21.44 | $21.21 | $21.25 | $-0.08 | -0.37% | 43,905 | $21.28 | $21.21 $21.44 |
| Sep 11, 2026 | $21.56 | $21.63 | $21.31 | $21.33 | $-0.07 | -0.32% | 40,090 | $21.41 | $21.31 $21.63 |
| Sep 10, 2026 | $21.70 | $21.70 | $21.35 | $21.40 | $-0.24 | -1.12% | 228,939 | $21.38 | $21.35 $21.70 |
| Sep 9, 2026 | $21.83 | $21.87 | $21.64 | $21.64 | $-0.22 | -1.02% | 43,654 | $21.70 | $21.64 $21.87 |
| Sep 8, 2026 | $21.83 | $21.94 | $21.80 | $21.86 | $-0.06 | -0.26% | 33,736 | $21.86 | $21.80 $21.94 |
| Sep 4, 2026 | $21.82 | $22.00 | $21.80 | $21.92 | +$0.04 | +0.18% | 12,741 | $21.92 | $21.80 $22.00 |
| Sep 3, 2026 | $21.94 | $21.98 | $21.77 | $21.88 | $-0.14 | -0.64% | 45,492 | $21.89 | $21.77 $21.98 |
| Sep 2, 2026 | $21.97 | $22.08 | $21.89 | $22.02 | +$0.09 | +0.40% | 24,984 | $21.99 | $21.89 $22.08 |
| Sep 1, 2026 | $22.02 | $22.08 | $21.90 | $21.93 | $-0.15 | -0.68% | 24,270 | $21.99 | $21.90 $22.08 |
| Aug 31, 2026 | $22.22 | $22.22 | $22.02 | $22.08 | $-0.11 | -0.48% | 23,939 | $22.08 | $22.02 $22.22 |
| Aug 28, 2026 | $22.23 | $22.32 | $22.16 | $22.19 | $-0.14 | -0.63% | 42,043 | $22.23 | $22.16 $22.32 |
| Aug 27, 2026 | $22.29 | $22.39 | $22.19 | $22.33 | +$0.04 | +0.18% | 26,798 | $22.26 | $22.19 $22.39 |
| Aug 26, 2026 | $22.45 | $22.45 | $22.29 | $22.29 | $-0.09 | -0.39% | 19,648 | $22.33 | $22.29 $22.45 |