Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
30.04
-0.01 (-0.03%)
At close: Dec 1, 2025, 4:00 PM EST
30.02
-0.02 (-0.08%)
After-hours: Dec 1, 2025, 4:10 PM EST
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 30.16 | 30.16 | 30.08 | 30.12 | - | 0.23% | 2,370 |
| Nov 28, 2025 | 30.02 | 30.06 | 30.02 | 30.05 | 30.05 | -0.50% | 2,480 |
| Nov 26, 2025 | 30.03 | 30.20 | 30.03 | 30.20 | 30.20 | 0.27% | 12,880 |
| Nov 25, 2025 | 29.76 | 30.13 | 29.76 | 30.12 | 30.12 | 0.79% | 21,638 |
| Nov 24, 2025 | 29.73 | 29.89 | 29.70 | 29.88 | 29.88 | 0.29% | 10,021 |
| Nov 21, 2025 | 29.55 | 29.88 | 29.49 | 29.80 | 29.80 | 0.33% | 17,488 |
| Nov 20, 2025 | 30.17 | 30.17 | 29.68 | 29.70 | 29.70 | -1.02% | 5,579 |
| Nov 19, 2025 | 29.99 | 30.08 | 29.93 | 30.00 | 30.00 | -0.18% | 7,512 |
| Nov 18, 2025 | 29.94 | 30.10 | 29.90 | 30.06 | 30.06 | -0.14% | 5,923 |
| Nov 17, 2025 | 30.26 | 30.27 | 30.02 | 30.10 | 30.10 | -1.05% | 6,593 |
| Nov 14, 2025 | 30.26 | 30.54 | 30.25 | 30.42 | 30.42 | 0.40% | 16,371 |
| Nov 13, 2025 | 30.52 | 30.52 | 30.29 | 30.30 | 30.30 | -0.62% | 3,556 |
| Nov 12, 2025 | 30.44 | 30.51 | 30.39 | 30.49 | 30.49 | 0.63% | 6,035 |
| Nov 11, 2025 | 30.19 | 30.32 | 30.19 | 30.30 | 30.30 | 0.76% | 5,947 |
| Nov 10, 2025 | 29.93 | 30.07 | 29.90 | 30.07 | 30.07 | 0.98% | 8,533 |
| Nov 7, 2025 | 29.64 | 29.78 | 29.51 | 29.78 | 29.78 | 0.28% | 12,719 |
| Nov 6, 2025 | 29.74 | 29.77 | 29.64 | 29.70 | 29.70 | 0.32% | 10,716 |
| Nov 5, 2025 | 29.37 | 29.60 | 29.37 | 29.60 | 29.60 | 1.04% | 14,515 |
| Nov 4, 2025 | 29.27 | 29.39 | 29.27 | 29.29 | 29.16 | -0.84% | 5,268 |
| Nov 3, 2025 | 29.47 | 29.63 | 29.45 | 29.54 | 29.41 | 0.65% | 7,804 |
| Oct 31, 2025 | 29.37 | 29.37 | 29.35 | 29.35 | 29.22 | -0.32% | 2,256 |
| Oct 30, 2025 | 29.37 | 29.52 | 29.37 | 29.45 | 29.32 | 0.32% | 1,742 |
| Oct 29, 2025 | 29.50 | 29.53 | 29.35 | 29.35 | 29.22 | -0.12% | 3,873 |
| Oct 28, 2025 | 29.26 | 29.39 | 29.26 | 29.39 | 29.26 | 0.56% | 2,692 |
| Oct 27, 2025 | 29.16 | 29.23 | 29.16 | 29.22 | 29.09 | 0.56% | 5,556 |
| Oct 24, 2025 | 29.03 | 29.08 | 29.01 | 29.06 | 28.93 | 0.73% | 9,971 |
| Oct 23, 2025 | 28.61 | 29.16 | 28.61 | 28.85 | 28.72 | 1.91% | 35,043 |
| Oct 22, 2025 | 28.25 | 28.38 | 28.25 | 28.31 | 28.18 | 0.70% | 8,459 |
| Oct 21, 2025 | 28.24 | 28.26 | 28.11 | 28.11 | 27.99 | -0.99% | 5,242 |
| Oct 20, 2025 | 28.29 | 28.41 | 28.29 | 28.39 | 28.27 | 0.92% | 7,422 |
| Oct 17, 2025 | 27.90 | 28.14 | 27.90 | 28.13 | 28.01 | 0.68% | 3,848 |
| Oct 16, 2025 | 27.96 | 28.06 | 27.92 | 27.94 | 27.82 | 0.55% | 7,630 |
| Oct 15, 2025 | 27.78 | 27.86 | 27.77 | 27.79 | 27.66 | 0.25% | 3,930 |
| Oct 14, 2025 | 27.48 | 27.82 | 27.48 | 27.72 | 27.60 | 0.27% | 13,932 |
| Oct 13, 2025 | 27.63 | 27.70 | 27.60 | 27.65 | 27.52 | 1.79% | 5,272 |
| Oct 10, 2025 | 27.84 | 27.84 | 27.08 | 27.16 | 27.04 | -2.05% | 13,431 |
| Oct 9, 2025 | 27.78 | 27.79 | 27.72 | 27.73 | 27.61 | -0.04% | 4,252 |
| Oct 8, 2025 | 27.71 | 27.74 | 27.67 | 27.74 | 27.62 | 0.14% | 3,491 |
| Oct 7, 2025 | 27.82 | 27.82 | 27.64 | 27.70 | 27.58 | -0.29% | 8,658 |
| Oct 6, 2025 | 27.83 | 27.91 | 27.78 | 27.78 | 27.66 | -0.22% | 10,883 |
| Oct 3, 2025 | 27.83 | 27.87 | 27.81 | 27.84 | 27.72 | -0.39% | 12,452 |
| Oct 2, 2025 | 28.11 | 28.11 | 27.95 | 27.95 | 27.70 | -0.57% | 4,805 |
| Oct 1, 2025 | 28.18 | 28.21 | 28.10 | 28.11 | 27.85 | -0.46% | 3,194 |
| Sep 30, 2025 | 28.16 | 28.42 | 28.12 | 28.24 | 27.98 | 0.48% | 23,402 |
| Sep 29, 2025 | 28.11 | 28.11 | 28.10 | 28.11 | 27.85 | 0.17% | 2,048 |
| Sep 26, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 27.80 | 0.68% | 1,833 |
| Sep 25, 2025 | 27.99 | 28.00 | 27.85 | 27.87 | 27.62 | -1.14% | 11,548 |
| Sep 24, 2025 | 28.28 | 28.30 | 28.18 | 28.19 | 27.94 | -1.00% | 63,198 |
| Sep 23, 2025 | 28.45 | 28.50 | 28.38 | 28.48 | 28.22 | 0.10% | 6,070 |
| Sep 22, 2025 | 28.40 | 28.45 | 28.30 | 28.45 | 28.19 | -0.10% | 8,168 |