Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
28.45
-0.02 (-0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
28.45
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.43 | 28.48 | 28.42 | 28.45 | 28.45 | -0.08% | 2,783 |
| Sep 11, 2025 | 28.41 | 28.47 | 27.95 | 28.47 | 28.47 | 0.85% | 7,370 |
| Sep 10, 2025 | 28.23 | 28.26 | 28.20 | 28.23 | 28.23 | 0.86% | 6,971 |
| Sep 9, 2025 | 28.08 | 28.08 | 27.99 | 27.99 | 27.99 | -0.64% | 8,056 |
| Sep 8, 2025 | 28.15 | 28.17 | 28.08 | 28.17 | 28.17 | -0.16% | 2,670 |
| Sep 5, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 28.22 | 0.92% | 1,030 |
| Sep 4, 2025 | 27.85 | 27.96 | 27.82 | 27.96 | 27.96 | -0.32% | 2,649 |
| Sep 3, 2025 | 28.04 | 28.05 | 28.01 | 28.05 | 27.92 | 0.39% | 779 |
| Sep 2, 2025 | 27.81 | 27.98 | 27.81 | 27.94 | 27.81 | -0.46% | 5,098 |
| Aug 29, 2025 | 28.07 | 28.11 | 28.03 | 28.07 | 27.94 | -0.99% | 4,405 |
| Aug 28, 2025 | 28.31 | 28.36 | 28.31 | 28.35 | 28.22 | 1.07% | 4,230 |
| Aug 27, 2025 | 27.95 | 28.11 | 27.95 | 28.05 | 27.92 | -0.66% | 6,258 |
| Aug 26, 2025 | 28.23 | 28.27 | 28.19 | 28.24 | 28.11 | -0.33% | 2,921 |
| Aug 25, 2025 | 28.42 | 28.45 | 28.33 | 28.33 | 28.20 | -0.78% | 7,389 |
| Aug 22, 2025 | 28.43 | 28.57 | 28.43 | 28.55 | 28.42 | 1.23% | 5,894 |
| Aug 21, 2025 | 28.19 | 28.23 | 28.17 | 28.21 | 28.08 | -0.28% | 823 |
| Aug 20, 2025 | 28.25 | 28.29 | 28.18 | 28.29 | 28.15 | 1.09% | 3,177 |
| Aug 19, 2025 | 28.09 | 28.11 | 27.96 | 27.98 | 27.85 | -1.09% | 2,256 |
| Aug 18, 2025 | 28.25 | 28.29 | 28.23 | 28.29 | 28.16 | 0.13% | 2,600 |
| Aug 15, 2025 | 28.26 | 28.34 | 28.23 | 28.25 | 28.12 | 0.39% | 19,871 |
| Aug 14, 2025 | 28.24 | 28.28 | 28.14 | 28.14 | 28.01 | -1.43% | 11,341 |
| Aug 13, 2025 | 28.51 | 28.58 | 28.47 | 28.55 | 28.42 | 0.03% | 6,712 |
| Aug 12, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | 28.41 | 1.80% | 5,530 |
| Aug 11, 2025 | 28.02 | 28.04 | 28.02 | 28.04 | 27.91 | -0.27% | 5,085 |
| Aug 8, 2025 | 28.03 | 28.13 | 28.01 | 28.11 | 27.98 | 0.86% | 5,140 |
| Aug 7, 2025 | 27.95 | 27.96 | 27.86 | 27.87 | 27.74 | 0.40% | 6,739 |
| Aug 6, 2025 | 27.71 | 27.76 | 27.70 | 27.76 | 27.63 | 0.72% | 2,858 |
| Aug 5, 2025 | 27.54 | 27.59 | 27.54 | 27.56 | 27.43 | 0.16% | 1,495 |
| Aug 4, 2025 | 27.55 | 27.55 | 27.49 | 27.52 | 27.26 | 0.57% | 3,460 |
| Aug 1, 2025 | 27.48 | 27.48 | 27.25 | 27.36 | 27.11 | 0.48% | 6,930 |
| Jul 31, 2025 | 27.38 | 27.41 | 27.22 | 27.23 | 26.98 | -1.33% | 8,703 |
| Jul 30, 2025 | 27.69 | 27.75 | 27.59 | 27.60 | 27.34 | -0.58% | 4,501 |
| Jul 29, 2025 | 27.65 | 27.81 | 27.58 | 27.76 | 27.50 | 0.88% | 20,605 |
| Jul 28, 2025 | 27.63 | 27.63 | 27.52 | 27.52 | 27.26 | -0.98% | 1,950 |
| Jul 25, 2025 | 27.75 | 27.79 | 27.71 | 27.79 | 27.53 | -0.05% | 1,560 |
| Jul 24, 2025 | 27.80 | 27.85 | 27.80 | 27.80 | 27.55 | -0.13% | 2,935 |
| Jul 23, 2025 | 27.67 | 27.95 | 27.65 | 27.84 | 27.58 | 0.61% | 10,314 |
| Jul 22, 2025 | 27.64 | 27.70 | 27.63 | 27.67 | 27.42 | 0.47% | 3,074 |
| Jul 21, 2025 | 27.54 | 27.62 | 27.54 | 27.54 | 27.29 | 0.68% | 2,395 |
| Jul 18, 2025 | 27.49 | 27.53 | 27.36 | 27.36 | 27.10 | -0.01% | 4,011 |
| Jul 17, 2025 | 27.19 | 27.36 | 27.19 | 27.36 | 27.10 | 0.25% | 3,520 |
| Jul 16, 2025 | 27.16 | 27.29 | 27.13 | 27.29 | 27.04 | 0.12% | 4,504 |
| Jul 15, 2025 | 27.33 | 27.33 | 27.20 | 27.26 | 27.01 | -0.08% | 2,752 |
| Jul 14, 2025 | 27.31 | 27.35 | 27.28 | 27.28 | 27.03 | -0.18% | 1,402 |
| Jul 11, 2025 | 27.32 | 27.44 | 27.28 | 27.33 | 27.07 | -0.44% | 2,572 |
| Jul 10, 2025 | 27.35 | 27.45 | 27.32 | 27.45 | 27.20 | 0.49% | 4,379 |
| Jul 9, 2025 | 27.33 | 27.34 | 27.28 | 27.32 | 27.06 | -0.36% | 3,856 |
| Jul 8, 2025 | 27.39 | 27.42 | 27.36 | 27.42 | 27.16 | 0.02% | 869 |
| Jul 7, 2025 | 27.49 | 27.55 | 27.36 | 27.41 | 27.16 | -0.75% | 10,510 |
| Jul 3, 2025 | 27.49 | 27.65 | 27.49 | 27.62 | 27.36 | 0.25% | 2,234 |