Skip to main content
Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
24.34
+0.11 (0.46%)
Dec 20, 2024, 3:50 PM EST - Market closed

SDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.1724.4224.1724.3424.340.46%8,742
Dec 19, 202424.3024.3024.2024.2324.230.52%9,808
Dec 18, 202424.6724.6724.0924.1024.10-2.11%17,111
Dec 17, 202424.5424.6624.5424.6224.62-0.53%9,936
Dec 16, 202424.9724.9724.7024.7524.75-0.40%15,535
Dec 13, 202424.9924.9924.7424.8524.85-0.56%11,135
Dec 12, 202425.0725.0724.9724.9924.99-0.50%2,861
Dec 11, 202425.1025.1624.9625.1225.120.21%7,394
Dec 10, 202425.0525.0925.0025.0625.06-1.36%7,413
Dec 9, 202425.2325.6025.2325.4125.412.89%18,688
Dec 6, 202424.6924.7924.6824.7024.700.50%14,477
Dec 5, 202424.4224.6024.4224.5724.570.96%8,591
Dec 4, 202424.3524.3924.3324.3424.34-0.09%10,854
Dec 3, 202424.2724.4124.2724.3624.220.37%6,331
Dec 2, 202424.2324.2824.1424.2724.130.30%11,978
Nov 29, 202423.9824.2123.9324.2024.060.41%10,848
Nov 27, 202424.2024.2624.0824.1023.960.71%4,999
Nov 26, 202424.0524.0523.9223.9323.79-0.37%6,175
Nov 25, 202424.0024.0423.9824.0223.88-0.04%4,231
Nov 22, 202424.0524.0623.9624.0323.89-0.73%9,181
Nov 21, 202424.2224.2524.1524.2124.06-0.10%11,709
Nov 20, 202424.1224.2424.1224.2324.090.04%7,581
Nov 19, 202424.1524.2824.1524.2224.08-0.86%3,854
Nov 18, 202424.3424.4324.3424.4324.291.36%2,214
Nov 15, 202424.0624.1024.0524.1023.960.22%2,477
Nov 14, 202424.0524.1723.9824.0523.91-0.66%8,029
Nov 13, 202424.3824.3823.8924.2124.07-0.33%22,904
Nov 12, 202424.3524.3924.2324.2924.15-1.22%5,316
Nov 11, 202424.6324.6324.5024.5924.44-4,166
Nov 8, 202424.6124.6124.4824.5924.44-2.73%8,934
Nov 7, 202425.1125.2925.1125.2825.132.38%7,917
Nov 6, 202424.5424.7024.4124.6924.55-0.61%3,927
Nov 5, 202424.8024.8624.7724.8424.700.42%7,071
Nov 4, 202424.8724.8724.7424.7424.450.67%2,194
Nov 1, 202424.8624.8624.5824.5824.29-0.51%2,093
Oct 31, 202424.8024.8024.5424.7024.41-0.56%5,047
Oct 30, 202424.7624.8624.7624.8424.55-0.47%1,415
Oct 29, 202425.1625.1624.9624.9624.67-1.05%11,768
Oct 28, 202425.0325.2525.0325.2324.931.01%2,469
Oct 25, 202425.1325.1324.9524.9724.68-0.63%1,587
Oct 24, 202425.0225.1325.0225.1324.840.37%9,592
Oct 23, 202425.0525.0524.9525.0424.75-0.50%4,662
Oct 22, 202425.0525.2125.0525.1624.870.18%5,951
Oct 21, 202425.2025.2025.0025.1224.83-0.76%20,835
Oct 18, 202425.3325.4225.3025.3125.021.29%4,582
Oct 17, 202425.0225.0224.9324.9924.70-1.40%4,523
Oct 16, 202425.2725.4125.2725.3425.051.09%3,491
Oct 15, 202425.2625.3525.0525.0724.78-1.88%13,467
Oct 14, 202425.3925.6425.3525.5525.25-0.42%8,572
Oct 11, 202425.3225.6825.3225.6625.36-0.04%1,550
Oct 10, 202425.7125.7125.5225.6725.370.75%2,955
Oct 9, 202425.2625.5525.2625.4825.18-1.47%8,011
Oct 8, 202425.8825.9125.6325.8625.56-5.82%8,634
Oct 7, 202427.1627.4627.1327.4627.142.27%4,658
Oct 4, 202426.6426.8526.5426.8526.541.69%11,377
Oct 3, 202426.3126.4426.3126.4026.09-2.41%3,074
Oct 2, 202427.0027.1726.9027.0526.601.80%7,220
Oct 1, 202426.6126.6126.3926.5726.130.04%1,089
Sep 30, 202426.6826.7326.5026.5626.120.06%7,196
Sep 27, 202426.5326.6026.5026.5526.100.75%5,935
Sep 26, 202426.4626.4826.2226.3525.913.14%16,014
Sep 25, 202425.5425.8025.5425.5525.12-0.85%2,315
Sep 24, 202425.4625.7925.4625.7725.343.57%33,498
Sep 23, 202424.9424.9924.8824.8824.460.25%11,412
Sep 20, 202424.9024.9024.8124.8224.40-0.18%2,005
Sep 19, 202424.7524.9324.7524.8724.451.88%12,175
Sep 18, 202424.4324.6424.4024.4124.000.02%7,575
Sep 17, 202424.4324.4324.3624.4023.990.03%2,000
Sep 16, 202424.3024.4124.3024.3923.980.27%5,286
Sep 13, 202424.3624.3624.3024.3323.920.53%1,428
Sep 12, 202423.9624.2023.9424.2023.791.18%5,202
Sep 11, 202423.9723.9723.7523.9223.52-0.84%10,060
Sep 10, 202424.3024.3024.0524.1223.72-0.85%7,089
Sep 9, 202424.4224.4224.2224.3323.92-0.79%28,842
Sep 6, 202424.7924.8524.5024.5224.11-1.43%6,292
Sep 5, 202424.9124.9124.7124.8824.46-0.75%5,060
Sep 4, 202425.0225.1425.0225.0724.51-0.27%5,176
Sep 3, 202425.3025.3025.1025.1424.58-1.23%3,726
Aug 30, 202425.5025.5025.3425.4524.89-0.21%2,983
Aug 29, 202425.5325.5425.4925.5024.940.02%3,715
Aug 28, 202425.5425.5625.4725.5024.93-0.43%7,319
Aug 27, 202425.6225.6225.5925.6125.040.09%1,088
Aug 26, 202425.7025.7025.5725.5925.02-0.31%4,510
Aug 23, 202425.4425.6725.4425.6725.101.74%18,610
Aug 22, 202425.2725.2925.2325.2324.67-1.06%3,077
Aug 21, 202425.4225.5125.4225.5024.930.68%1,611
Aug 20, 202425.4425.4425.3125.3324.76-1.31%7,740
Aug 19, 202425.5325.7025.5325.6625.091.39%4,828
Aug 16, 202425.3125.3325.2725.3124.750.47%1,845
Aug 15, 202424.9725.2524.9725.1924.631.23%11,053
Aug 14, 202424.8824.8824.8624.8824.33-0.10%4,660
Aug 13, 202424.8024.9224.7424.9124.360.93%6,406
Aug 12, 202424.6024.7124.6024.6824.130.69%7,404
Aug 9, 202424.5424.5424.4524.5123.970.16%6,830
Aug 8, 202424.2724.4724.2724.4723.930.91%3,283
Aug 7, 202424.4224.4224.1924.2523.710.79%3,940
Aug 6, 202424.0724.1424.0224.0623.530.08%7,682
Aug 5, 202423.7824.0823.4424.0423.51-3.04%7,040
Aug 2, 202424.8224.8824.7424.7924.11-0.67%5,725
Aug 1, 202425.2225.2824.9124.9624.27-1.38%6,196