Quantcast

Global X SuperDividend REIT ETF Historical Stock Prices

(ETF)
SRET 
$14.2
*  
0.095
0.67%
Get SRET Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading SRET now
Exchange:NASDAQ

Community Rating:
View:    SRET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.17 14.3199 14.15 14.20 71,722
12/18/2018 14.17 14.3199 14.15 14.2 71,728
12/17/2018 14.63 14.63 14.0518 14.105 187,674
12/14/2018 14.59 14.68 14.55 14.63 69,245
12/13/2018 14.56 14.71 14.56 14.71 76,562
12/12/2018 14.74 14.7699 14.574 14.59 105,831
12/11/2018 14.75 14.8 14.67 14.78 69,567
12/10/2018 14.81 14.81 14.55 14.69 127,271
12/07/2018 14.85 14.8702 14.71 14.78 39,972
12/06/2018 14.7 14.8 14.51 14.8 96,525
12/04/2018 14.96 15.01 14.766 14.77 62,349
12/03/2018 15.01 15.01 14.9 14.99 74,600
11/30/2018 14.88 14.9 14.78 14.87 87,804
11/29/2018 14.87 14.9398 14.8108 14.91 53,599
11/28/2018 14.86 14.87 14.7 14.87 104,265
11/27/2018 14.75 14.79 14.7001 14.79 122,770
11/26/2018 14.82 14.82 14.73 14.749 62,166
11/23/2018 14.71 14.7694 14.65 14.74 34,327
11/21/2018 14.66 14.77 14.61 14.72 50,445
11/20/2018 14.74 14.7809 14.65 14.68 59,061
11/19/2018 14.83 14.8899 14.7201 14.78 64,542
11/16/2018 14.7 14.83 14.699 14.81 50,747
11/15/2018 14.81 14.84 14.6 14.745 48,074
11/14/2018 14.93 14.93 14.78 14.84 86,894
11/13/2018 14.94 14.97 14.8501 14.88 59,342
11/12/2018 14.95 15.04 14.88 14.88 69,962
11/09/2018 14.9 14.95 14.8705 14.94 36,064
11/08/2018 14.9 14.93 14.8106 14.9 48,271
11/07/2018 14.8 14.88 14.72 14.88 86,527
11/06/2018 14.66 14.71 14.66 14.7 54,466
11/05/2018 14.56 14.6999 14.56 14.65 114,122
11/02/2018 14.63 14.6999 14.535 14.6 74,274
11/01/2018 14.58 14.68 14.5757 14.68 20,698
10/31/2018 14.7 14.74 14.586 14.67 50,067
10/30/2018 14.56 14.71 14.55 14.68 127,084
10/29/2018 14.6 14.71 14.48 14.55 42,870
10/26/2018 14.66 14.66 14.3667 14.48 96,590
10/25/2018 14.57 14.76 14.54 14.73 73,560
10/24/2018 14.53 14.65 14.4865 14.57 29,559
10/23/2018 14.51 14.5284 14.35 14.49 129,338
10/22/2018 14.68 14.6986 14.5337 14.54 53,822
10/19/2018 14.58 14.65 14.58 14.62 53,362
10/18/2018 14.68 14.7 14.52 14.575 81,099
10/17/2018 14.6 14.735 14.579 14.66 78,585
10/16/2018 14.45 14.65 14.38 14.62 195,684
10/15/2018 14.33 14.51 14.33 14.45 60,338
10/12/2018 14.55 14.55 14.2501 14.305 96,652
10/11/2018 14.6 14.6418 14.35 14.41 118,895
10/10/2018 14.82 14.88 14.6415 14.65 52,068
10/09/2018 14.81 14.85 14.7655 14.83 84,558
10/08/2018 14.56 14.77 14.56 14.77 43,372
10/05/2018 14.62 14.6558 14.5701 14.59 58,970
10/04/2018 14.8 14.8 14.6 14.61 97,517
10/03/2018 14.92 15 14.8 14.82 153,775
10/02/2018 15.11 15.13 15.05 15.06 62,901
10/01/2018 15.25 15.25 15.1 15.11 94,506
09/28/2018 15.09 15.2 15.09 15.2 93,841
09/27/2018 15.02 15.13 15.01 15.1 169,918
09/26/2018 15.15 15.15 15 15.01 133,168
09/25/2018 15.2 15.2 15.11 15.14 90,201
09/24/2018 15.27 15.279 15.0743 15.14 232,426
09/21/2018 15.24 15.3 15.1806 15.2598 64,789
09/20/2018 15.13 15.1999 15.08 15.1964 78,642
09/19/2018 15.3 15.33 15.11 15.11 122,523
09/18/2018 15.39 15.39 15.28 15.305 66,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SRET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio