Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
25.81
-0.08 (-0.33%)
Mar 31, 2025, 1:16 PM EDT - Market open
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.68 | 25.71 | 25.68 | 25.69 | - | -0.79% | 2,491 |
| Mar 28, 2025 | 25.92 | 25.94 | 25.88 | 25.89 | 25.89 | -1.07% | 11,401 |
| Mar 27, 2025 | 26.20 | 26.22 | 26.16 | 26.17 | 26.17 | 0.57% | 6,249 |
| Mar 26, 2025 | 26.04 | 26.07 | 26.00 | 26.03 | 26.03 | -0.07% | 1,735 |
| Mar 25, 2025 | 26.10 | 26.11 | 26.04 | 26.04 | 26.04 | 0.59% | 2,542 |
| Mar 24, 2025 | 25.95 | 25.96 | 25.84 | 25.89 | 25.89 | 0.37% | 15,603 |
| Mar 21, 2025 | 25.76 | 25.80 | 25.75 | 25.80 | 25.80 | -0.77% | 3,232 |
| Mar 20, 2025 | 25.95 | 26.02 | 25.95 | 25.99 | 25.99 | -0.98% | 4,535 |
| Mar 19, 2025 | 26.31 | 26.31 | 26.17 | 26.25 | 26.25 | 0.19% | 14,052 |
| Mar 18, 2025 | 26.44 | 26.47 | 26.11 | 26.20 | 26.20 | -1.50% | 287,840 |
| Mar 17, 2025 | 26.38 | 26.72 | 26.33 | 26.60 | 26.60 | 1.30% | 15,190 |
| Mar 14, 2025 | 25.95 | 26.35 | 25.95 | 26.26 | 26.26 | 2.24% | 31,944 |
| Mar 13, 2025 | 25.56 | 25.73 | 25.52 | 25.68 | 25.68 | 0.09% | 13,764 |
| Mar 12, 2025 | 25.58 | 25.66 | 25.54 | 25.66 | 25.66 | 0.64% | 6,920 |
| Mar 11, 2025 | 25.47 | 25.56 | 25.36 | 25.50 | 25.50 | 1.07% | 18,058 |
| Mar 10, 2025 | 25.41 | 25.41 | 25.18 | 25.23 | 25.23 | -1.43% | 4,897 |
| Mar 7, 2025 | 25.43 | 25.63 | 25.43 | 25.59 | 25.59 | 0.47% | 4,265 |
| Mar 6, 2025 | 25.57 | 25.57 | 25.47 | 25.47 | 25.47 | -0.31% | 4,353 |
| Mar 5, 2025 | 25.35 | 25.56 | 25.35 | 25.55 | 25.55 | 1.82% | 9,313 |
| Mar 4, 2025 | 25.05 | 25.18 | 24.89 | 25.09 | 24.97 | - | 12,841 |
| Mar 3, 2025 | 25.35 | 25.35 | 25.02 | 25.09 | 24.97 | 0.38% | 10,481 |
| Feb 28, 2025 | 25.05 | 25.09 | 24.80 | 25.00 | 24.87 | -1.18% | 33,886 |
| Feb 27, 2025 | 25.39 | 25.42 | 25.28 | 25.30 | 25.17 | -0.53% | 8,128 |
| Feb 26, 2025 | 25.54 | 25.55 | 25.42 | 25.43 | 25.30 | 0.13% | 4,929 |
| Feb 25, 2025 | 25.41 | 25.46 | 25.35 | 25.40 | 25.27 | -0.01% | 15,875 |
| Feb 24, 2025 | 25.64 | 25.69 | 25.38 | 25.40 | 25.27 | -1.42% | 42,127 |
| Feb 21, 2025 | 25.85 | 25.93 | 25.76 | 25.77 | 25.63 | -0.78% | 5,907 |
| Feb 20, 2025 | 25.90 | 25.97 | 25.87 | 25.97 | 25.84 | 1.02% | 10,286 |
| Feb 19, 2025 | 25.68 | 25.76 | 25.68 | 25.71 | 25.58 | -0.41% | 4,752 |
| Feb 18, 2025 | 25.77 | 25.84 | 25.70 | 25.81 | 25.68 | 0.51% | 6,457 |
| Feb 14, 2025 | 25.61 | 25.74 | 25.61 | 25.68 | 25.55 | 0.23% | 4,453 |
| Feb 13, 2025 | 25.35 | 25.64 | 25.34 | 25.62 | 25.49 | 0.83% | 10,019 |
| Feb 12, 2025 | 25.20 | 25.41 | 25.16 | 25.41 | 25.28 | 1.10% | 14,493 |
| Feb 11, 2025 | 24.96 | 25.16 | 24.96 | 25.13 | 25.01 | 0.43% | 7,154 |
| Feb 10, 2025 | 25.04 | 25.04 | 24.98 | 25.03 | 24.90 | 0.69% | 5,436 |
| Feb 7, 2025 | 25.07 | 25.08 | 24.84 | 24.85 | 24.73 | -0.26% | 4,619 |
| Feb 6, 2025 | 24.85 | 24.92 | 24.85 | 24.92 | 24.79 | 0.43% | 687 |
| Feb 5, 2025 | 24.69 | 24.88 | 24.69 | 24.81 | 24.69 | -1.26% | 3,190 |
| Feb 4, 2025 | 25.11 | 25.17 | 25.11 | 25.13 | 24.86 | 1.08% | 11,708 |
| Feb 3, 2025 | 24.66 | 24.96 | 24.66 | 24.86 | 24.60 | -0.98% | 6,335 |
| Jan 31, 2025 | 25.28 | 25.36 | 25.10 | 25.11 | 24.84 | -0.92% | 4,569 |
| Jan 30, 2025 | 25.32 | 25.45 | 25.32 | 25.34 | 25.07 | 0.83% | 29,661 |
| Jan 29, 2025 | 25.19 | 25.23 | 25.13 | 25.13 | 24.86 | 0.10% | 3,900 |
| Jan 28, 2025 | 25.04 | 25.10 | 24.99 | 25.10 | 24.84 | -0.15% | 5,492 |
| Jan 27, 2025 | 25.06 | 25.15 | 24.98 | 25.14 | 24.87 | 0.16% | 5,122 |
| Jan 24, 2025 | 24.99 | 25.17 | 24.99 | 25.10 | 24.83 | 0.80% | 6,830 |
| Jan 23, 2025 | 24.87 | 24.94 | 24.87 | 24.90 | 24.64 | 0.05% | 6,242 |
| Jan 22, 2025 | 24.87 | 24.95 | 24.86 | 24.89 | 24.62 | 0.12% | 9,348 |
| Jan 21, 2025 | 24.72 | 24.91 | 24.72 | 24.86 | 24.60 | 1.93% | 15,903 |
| Jan 17, 2025 | 24.17 | 24.49 | 24.17 | 24.39 | 24.13 | 0.86% | 31,772 |