Quantcast

Global X SuperDividend REIT ETF Historical Stock Prices

SRET 
$15.25
*  
0.08
0.52%
Get SRET Alerts
*Delayed - data as of Jul. 18, 2018 10:50 ET  -  Find a broker to begin trading SRET now
Exchange:NASDAQ

Community Rating:
View:    SRET Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:50 15.38 15.38 15.25 15.25 39,321
07/17/2018 15.38 15.38 15.3296 15.33 38,606
07/16/2018 15.5 15.5 15.35 15.38 59,787
07/13/2018 15.42 15.5 15.4 15.43 64,669
07/12/2018 15.52 15.52 15.43 15.45 40,677
07/11/2018 15.49 15.5 15.47 15.48 92,650
07/10/2018 15.53 15.5407 15.4971 15.5 64,504
07/09/2018 15.58 15.6 15.48 15.5048 48,474
07/06/2018 15.53 15.5618 15.468 15.55 65,024
07/05/2018 15.46 15.46 15.32 15.44 65,337
07/03/2018 15.3 15.47 15.25 15.4227 40,940
07/02/2018 15.3 15.3 15.17 15.25 185,125
06/29/2018 15.31 15.33 15.2322 15.305 49,922
06/28/2018 15.12 15.28 15.12 15.2785 19,623
06/27/2018 15.31 15.31 15.13 15.14 45,337
06/26/2018 15.3 15.3 15.24 15.25 40,815
06/25/2018 15.31 15.32 15.22 15.27 59,951
06/22/2018 15.29 15.3389 15.23 15.3 46,472
06/21/2018 15.25 15.25 15.21 15.2262 21,969
06/20/2018 15.15 15.24 15.15 15.23 33,372
06/19/2018 15.06 15.18 15.06 15.15 33,223
06/18/2018 15.08 15.16 15.08 15.11 33,708
06/15/2018 15.1 15.11 15.07 15.08 39,830
06/14/2018 15 15.1 15 15.065 43,360
06/13/2018 15.14 15.14 14.931 14.9638 66,246
06/12/2018 15.11 15.11 15.06 15.1 55,656
06/11/2018 15.1 15.1 15.03 15.075 76,363
06/08/2018 15.06 15.095 15.05 15.085 21,321
06/07/2018 15.06 15.0899 15.0167 15.06 44,441
06/06/2018 15.1 15.1 14.9633 15.029 48,613
06/05/2018 15.12 15.12 15.03 15.0301 55,303
06/04/2018 15.24 15.24 15.14 15.22 35,215
06/01/2018 15.14 15.14 15.09 15.12 44,760
05/31/2018 15.26 15.26 15.08 15.13 51,823
05/30/2018 15.12 15.248 15.105 15.24 22,377
05/29/2018 15.04 15.09 14.98 15.07 53,142
05/25/2018 15.02 15.0322 14.98 15.03 24,701
05/24/2018 15.05 15.05 14.9732 15 45,245
05/23/2018 14.96 15.05 14.93 15.025 42,399
05/22/2018 14.94 14.96 14.91 14.925 54,577
05/21/2018 14.82 14.92 14.751 14.91 57,877
05/18/2018 14.72 14.79 14.6717 14.79 65,608
05/17/2018 14.74 14.7428 14.6702 14.69 30,039
05/16/2018 14.74 14.78 14.68 14.71 49,020
05/15/2018 14.79 14.8 14.7276 14.74 35,058
05/14/2018 14.94 14.94 14.84 14.87 89,973
05/11/2018 14.95 14.96 14.904 14.9144 26,149
05/10/2018 14.85 14.9 14.8 14.9 52,540
05/09/2018 14.77 14.8 14.66 14.79 46,006
05/08/2018 14.78 14.8 14.7 14.72 22,718
05/07/2018 14.71 14.8 14.67 14.8 55,967
05/04/2018 14.54 14.68 14.5201 14.68 172,513
05/03/2018 14.48 14.5557 14.38 14.53 42,392
05/02/2018 14.55 14.589 14.43 14.5 42,935
05/01/2018 14.53 14.53 14.34 14.53 63,313
04/30/2018 14.54 14.6509 14.54 14.6 39,647
04/27/2018 14.35 14.5 14.3489 14.49 74,864
04/26/2018 14.26 14.35 14.2592 14.35 22,188
04/25/2018 14.2 14.23 14.1249 14.21 36,595
04/24/2018 14.21 14.27 14.171 14.22 30,723
04/23/2018 14.19 14.25 14.1559 14.17 35,437
04/20/2018 14.25 14.255 14.18 14.19 23,021
04/19/2018 14.4 14.41 14.21 14.259 30,007
04/18/2018 14.44 14.44 14.371 14.371 21,896
04/17/2018 14.38 14.4 14.305 14.4 47,025
*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