Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.45	32.53	32.39	32.39	-	-0.06%	34,531
Mar 31, 2026	31.86	32.48	31.80	32.41	32.41	2.83%	7,998
Mar 30, 2026	31.64	31.67	31.47	31.51	31.51	0.41%	3,262
Mar 27, 2026	31.39	31.59	31.30	31.39	31.39	-0.40%	8,730
Mar 26, 2026	31.66	31.80	31.51	31.51	31.51	-1.44%	3,717
Mar 25, 2026	31.91	32.10	31.79	31.97	31.97	1.75%	10,884
Mar 24, 2026	31.12	31.44	31.12	31.42	31.42	-0.22%	2,563
Mar 23, 2026	31.30	33.50	31.30	31.49	31.49	2.54%	11,740
Mar 20, 2026	31.25	31.27	30.38	30.71	30.71	-2.80%	11,624
Mar 19, 2026	30.98	31.73	30.98	31.60	31.60	1.04%	5,008
Mar 18, 2026	31.54	31.59	31.27	31.27	31.27	-1.34%	1,849
Mar 17, 2026	31.79	31.87	31.70	31.70	31.70	0.91%	2,435
Mar 16, 2026	31.38	31.53	31.33	31.41	31.41	1.13%	7,194
Mar 13, 2026	31.63	31.72	31.01	31.06	31.06	-1.62%	17,853
Mar 12, 2026	31.92	31.92	31.51	31.57	31.57	-1.67%	8,248
Mar 11, 2026	32.20	32.31	32.07	32.11	32.11	0.33%	2,534
Mar 10, 2026	31.99	32.42	31.87	32.00	32.00	-0.40%	14,091
Mar 9, 2026	31.81	32.20	30.85	32.13	32.13	1.00%	57,891
Mar 6, 2026	31.50	31.91	31.50	31.81	31.81	-0.55%	10,083
Mar 5, 2026	32.12	32.23	31.71	31.99	31.99	-1.25%	11,960
Mar 4, 2026	32.28	32.47	32.20	32.39	32.39	-0.09%	12,070
Mar 3, 2026	32.18	32.58	31.72	32.42	32.28	-2.47%	19,218
Mar 2, 2026	32.97	33.36	32.97	33.24	33.10	-1.09%	16,863
Feb 27, 2026	33.49	33.61	33.47	33.61	33.46	0.01%	5,377
Feb 26, 2026	33.77	33.77	33.42	33.60	33.45	-0.90%	8,718
Feb 25, 2026	33.91	33.98	33.75	33.91	33.76	0.56%	7,309
Feb 24, 2026	33.56	33.74	33.55	33.72	33.57	0.31%	15,336
Feb 23, 2026	33.59	33.76	33.52	33.61	33.46	0.17%	12,023
Feb 20, 2026	33.10	33.58	33.10	33.55	33.41	1.19%	13,018
Feb 19, 2026	32.95	33.16	32.93	33.16	33.02	0.36%	11,540
Feb 18, 2026	33.15	33.29	32.97	33.04	32.90	0.52%	14,185
Feb 17, 2026	32.74	33.02	32.61	32.87	32.73	-0.12%	10,310
Feb 13, 2026	32.79	32.94	32.61	32.91	32.77	-0.63%	8,247
Feb 12, 2026	33.46	33.46	33.05	33.12	32.98	-0.77%	11,305
Feb 11, 2026	33.25	33.38	33.20	33.38	33.23	1.07%	7,073
Feb 10, 2026	33.12	33.12	33.00	33.02	32.88	0.13%	7,054
Feb 9, 2026	32.82	33.03	32.82	32.98	32.84	0.52%	15,610
Feb 6, 2026	32.64	32.90	32.64	32.81	32.67	1.58%	5,563
Feb 5, 2026	32.52	32.63	32.30	32.30	32.16	-0.80%	5,177
Feb 4, 2026	32.83	32.83	32.50	32.56	32.42	-0.81%	4,077
Feb 3, 2026	32.88	32.92	32.67	32.83	32.54	0.70%	9,529
Feb 2, 2026	32.46	32.64	32.46	32.60	32.32	0.21%	7,892
Jan 30, 2026	32.77	32.81	32.35	32.53	32.25	-2.11%	15,265
Jan 29, 2026	33.23	33.40	32.82	33.23	32.94	0.21%	15,315
Jan 28, 2026	33.30	33.30	33.00	33.16	32.87	-0.44%	10,915
Jan 27, 2026	33.22	33.60	32.85	33.31	33.02	1.25%	65,385
Jan 26, 2026	32.72	32.97	32.72	32.90	32.61	0.53%	19,730
Jan 23, 2026	32.41	32.76	32.35	32.72	32.44	-0.05%	15,512
Jan 22, 2026	32.58	32.81	32.55	32.74	32.46	1.18%	12,570
Jan 21, 2026	32.11	32.37	32.11	32.36	32.08	1.45%	5,758

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.