Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
26.17
-0.05 (-0.19%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.15 | 26.22 | 26.15 | 26.17 | 26.17 | -0.18% | 3,481 |
| Apr 25, 2025 | 26.12 | 26.22 | 26.10 | 26.22 | 26.22 | -0.17% | 2,298 |
| Apr 24, 2025 | 26.13 | 26.29 | 26.13 | 26.26 | 26.26 | 1.48% | 5,162 |
| Apr 23, 2025 | 26.03 | 26.06 | 25.88 | 25.88 | 25.88 | 0.03% | 4,992 |
| Apr 22, 2025 | 25.81 | 25.97 | 25.77 | 25.87 | 25.87 | 1.33% | 11,505 |
| Apr 21, 2025 | 25.62 | 25.65 | 25.41 | 25.53 | 25.53 | 0.46% | 5,354 |
| Apr 17, 2025 | 25.45 | 25.54 | 25.41 | 25.41 | 25.41 | 0.48% | 4,450 |
| Apr 16, 2025 | 25.32 | 25.40 | 25.22 | 25.29 | 25.29 | 0.09% | 13,182 |
| Apr 15, 2025 | 25.29 | 25.39 | 25.27 | 25.27 | 25.27 | -0.28% | 2,352 |
| Apr 14, 2025 | 25.13 | 25.39 | 25.13 | 25.34 | 25.34 | 1.58% | 6,644 |
| Apr 11, 2025 | 24.64 | 24.97 | 24.59 | 24.95 | 24.95 | 1.87% | 13,189 |
| Apr 10, 2025 | 24.69 | 24.69 | 24.21 | 24.49 | 24.49 | -0.71% | 6,171 |
| Apr 9, 2025 | 23.50 | 24.86 | 23.50 | 24.67 | 24.67 | 5.14% | 15,771 |
| Apr 8, 2025 | 24.20 | 24.20 | 23.24 | 23.46 | 23.46 | 0.26% | 9,889 |
| Apr 7, 2025 | 23.69 | 23.87 | 23.25 | 23.40 | 23.40 | -4.37% | 9,715 |
| Apr 4, 2025 | 24.97 | 24.97 | 24.22 | 24.47 | 24.47 | -5.05% | 16,868 |
| Apr 3, 2025 | 25.72 | 25.88 | 25.72 | 25.77 | 25.77 | -1.13% | 3,842 |
| Apr 2, 2025 | 26.02 | 26.07 | 25.98 | 26.07 | 25.94 | 0.17% | 7,444 |
| Apr 1, 2025 | 25.81 | 26.04 | 25.81 | 26.02 | 25.89 | 0.78% | 15,447 |
| Mar 31, 2025 | 25.68 | 25.83 | 25.68 | 25.82 | 25.69 | -0.29% | 3,412 |
| Mar 28, 2025 | 25.92 | 25.94 | 25.88 | 25.89 | 25.76 | -1.07% | 11,401 |
| Mar 27, 2025 | 26.20 | 26.22 | 26.16 | 26.17 | 26.04 | 0.57% | 6,249 |
| Mar 26, 2025 | 26.04 | 26.07 | 26.00 | 26.03 | 25.90 | -0.07% | 1,735 |
| Mar 25, 2025 | 26.10 | 26.11 | 26.04 | 26.04 | 25.91 | 0.59% | 2,542 |
| Mar 24, 2025 | 25.95 | 25.96 | 25.84 | 25.89 | 25.76 | 0.37% | 15,603 |
| Mar 21, 2025 | 25.76 | 25.80 | 25.75 | 25.80 | 25.67 | -0.77% | 3,232 |
| Mar 20, 2025 | 25.95 | 26.02 | 25.95 | 25.99 | 25.86 | -0.98% | 4,535 |
| Mar 19, 2025 | 26.31 | 26.31 | 26.17 | 26.25 | 26.12 | 0.19% | 14,052 |
| Mar 18, 2025 | 26.44 | 26.47 | 26.11 | 26.20 | 26.07 | -1.50% | 287,840 |
| Mar 17, 2025 | 26.38 | 26.72 | 26.33 | 26.60 | 26.47 | 1.30% | 15,190 |
| Mar 14, 2025 | 25.95 | 26.35 | 25.95 | 26.26 | 26.13 | 2.24% | 31,944 |
| Mar 13, 2025 | 25.56 | 25.73 | 25.52 | 25.68 | 25.55 | 0.09% | 13,764 |
| Mar 12, 2025 | 25.58 | 25.66 | 25.54 | 25.66 | 25.53 | 0.64% | 6,920 |
| Mar 11, 2025 | 25.47 | 25.56 | 25.36 | 25.50 | 25.37 | 1.07% | 18,058 |
| Mar 10, 2025 | 25.41 | 25.41 | 25.18 | 25.23 | 25.10 | -1.43% | 4,897 |
| Mar 7, 2025 | 25.43 | 25.63 | 25.43 | 25.59 | 25.46 | 0.47% | 4,265 |
| Mar 6, 2025 | 25.57 | 25.57 | 25.47 | 25.47 | 25.34 | -0.31% | 4,353 |
| Mar 5, 2025 | 25.35 | 25.56 | 25.35 | 25.55 | 25.42 | 1.82% | 9,313 |
| Mar 4, 2025 | 25.05 | 25.18 | 24.89 | 25.09 | 24.84 | - | 12,841 |
| Mar 3, 2025 | 25.35 | 25.35 | 25.02 | 25.09 | 24.84 | 0.38% | 10,481 |
| Feb 28, 2025 | 25.05 | 25.09 | 24.80 | 25.00 | 24.75 | -1.18% | 33,886 |
| Feb 27, 2025 | 25.39 | 25.42 | 25.28 | 25.30 | 25.04 | -0.53% | 8,128 |
| Feb 26, 2025 | 25.54 | 25.55 | 25.42 | 25.43 | 25.18 | 0.13% | 4,929 |
| Feb 25, 2025 | 25.41 | 25.46 | 25.35 | 25.40 | 25.14 | -0.01% | 15,875 |
| Feb 24, 2025 | 25.64 | 25.69 | 25.38 | 25.40 | 25.15 | -1.42% | 42,127 |
| Feb 21, 2025 | 25.85 | 25.93 | 25.76 | 25.77 | 25.51 | -0.78% | 5,907 |
| Feb 20, 2025 | 25.90 | 25.97 | 25.87 | 25.97 | 25.71 | 1.02% | 10,286 |
| Feb 19, 2025 | 25.68 | 25.76 | 25.68 | 25.71 | 25.45 | -0.41% | 4,752 |
| Feb 18, 2025 | 25.77 | 25.84 | 25.70 | 25.81 | 25.55 | 0.51% | 6,457 |
| Feb 14, 2025 | 25.61 | 25.74 | 25.61 | 25.68 | 25.42 | 0.23% | 4,453 |