Skip to main content
Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
24.29
-0.30 (-1.22%)
Nov 12, 2024, 4:00 PM EST - Market closed

SDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202424.3524.3924.2324.2924.29-1.22%5,316
Nov 11, 202424.6324.6324.5024.5924.59-4,166
Nov 8, 202424.6124.6124.4824.5924.59-2.73%8,934
Nov 7, 202425.1125.2925.1125.2825.282.38%7,917
Nov 6, 202424.5424.7024.4124.6924.69-0.61%3,927
Nov 5, 202424.8024.8624.7724.8424.840.42%7,071
Nov 4, 202424.8724.8724.7424.7424.600.67%2,194
Nov 1, 202424.8624.8624.5824.5824.44-0.51%2,093
Oct 31, 202424.8024.8024.5424.7024.56-0.56%5,047
Oct 30, 202424.7624.8624.7624.8424.70-0.47%1,415
Oct 29, 202425.1625.1624.9624.9624.82-1.05%11,768
Oct 28, 202425.0325.2525.0325.2325.081.01%2,469
Oct 25, 202425.1325.1324.9524.9724.83-0.63%1,587
Oct 24, 202425.0225.1325.0225.1324.980.37%9,592
Oct 23, 202425.0525.0524.9525.0424.89-0.50%4,662
Oct 22, 202425.0525.2125.0525.1625.020.18%5,951
Oct 21, 202425.2025.2025.0025.1224.97-0.76%20,835
Oct 18, 202425.3325.4225.3025.3125.171.29%4,582
Oct 17, 202425.0225.0224.9324.9924.84-1.40%4,523
Oct 16, 202425.2725.4125.2725.3425.201.09%3,491
Oct 15, 202425.2625.3525.0525.0724.93-1.88%13,467
Oct 14, 202425.3925.6425.3525.5525.40-0.42%8,572
Oct 11, 202425.3225.6825.3225.6625.51-0.04%1,550
Oct 10, 202425.7125.7125.5225.6725.520.75%2,955
Oct 9, 202425.2625.5525.2625.4825.33-1.47%8,011
Oct 8, 202425.8825.9125.6325.8625.71-5.82%8,634
Oct 7, 202427.1627.4627.1327.4627.302.27%4,658
Oct 4, 202426.6426.8526.5426.8526.691.69%11,377
Oct 3, 202426.3126.4426.3126.4026.25-2.41%3,074
Oct 2, 202427.0027.1726.9027.0526.761.80%7,220
Oct 1, 202426.6126.6126.3926.5726.280.04%1,089
Sep 30, 202426.6826.7326.5026.5626.270.06%7,196
Sep 27, 202426.5326.6026.5026.5526.260.75%5,935
Sep 26, 202426.4626.4826.2226.3526.063.14%16,014
Sep 25, 202425.5425.8025.5425.5525.27-0.85%2,315
Sep 24, 202425.4625.7925.4625.7725.493.57%33,498
Sep 23, 202424.9424.9924.8824.8824.610.25%11,412
Sep 20, 202424.9024.9024.8124.8224.55-0.18%2,005
Sep 19, 202424.7524.9324.7524.8724.591.88%12,175
Sep 18, 202424.4324.6424.4024.4124.140.02%7,575
Sep 17, 202424.4324.4324.3624.4024.130.03%2,000
Sep 16, 202424.3024.4124.3024.3924.130.27%5,286
Sep 13, 202424.3624.3624.3024.3324.060.53%1,428
Sep 12, 202423.9624.2023.9424.2023.941.18%5,202
Sep 11, 202423.9723.9723.7523.9223.66-0.84%10,060
Sep 10, 202424.3024.3024.0524.1223.86-0.85%7,089
Sep 9, 202424.4224.4224.2224.3324.06-0.79%28,842
Sep 6, 202424.7924.8524.5024.5224.25-1.43%6,292
Sep 5, 202424.9124.9124.7124.8824.61-0.75%5,060
Sep 4, 202425.0225.1425.0225.0724.66-0.27%5,176
Sep 3, 202425.3025.3025.1025.1424.72-1.23%3,726
Aug 30, 202425.5025.5025.3425.4525.03-0.21%2,983
Aug 29, 202425.5325.5425.4925.5025.090.02%3,715
Aug 28, 202425.5425.5625.4725.5025.08-0.43%7,319
Aug 27, 202425.6225.6225.5925.6125.190.09%1,088
Aug 26, 202425.7025.7025.5725.5925.17-0.31%4,510
Aug 23, 202425.4425.6725.4425.6725.251.74%18,610
Aug 22, 202425.2725.2925.2325.2324.81-1.06%3,077
Aug 21, 202425.4225.5125.4225.5025.080.68%1,611
Aug 20, 202425.4425.4425.3125.3324.91-1.31%7,740
Aug 19, 202425.5325.7025.5325.6625.241.39%4,828
Aug 16, 202425.3125.3325.2725.3124.900.47%1,845
Aug 15, 202424.9725.2524.9725.1924.781.23%11,053
Aug 14, 202424.8824.8824.8624.8824.48-0.10%4,660
Aug 13, 202424.8024.9224.7424.9124.500.93%6,406
Aug 12, 202424.6024.7124.6024.6824.280.69%7,404
Aug 9, 202424.5424.5424.4524.5124.110.16%6,830
Aug 8, 202424.2724.4724.2724.4724.070.91%3,283
Aug 7, 202424.4224.4224.1924.2523.850.79%3,940
Aug 6, 202424.0724.1424.0224.0623.670.08%7,682
Aug 5, 202423.7824.0823.4424.0423.65-3.04%7,040
Aug 2, 202424.8224.8824.7424.7924.25-0.67%5,725
Aug 1, 202425.2225.2824.9124.9624.41-1.38%6,196
Jul 31, 202425.2525.3825.2525.3124.751.87%3,882
Jul 30, 202424.8424.8424.7624.8424.30-0.44%5,287
Jul 29, 202425.0125.0124.9124.9524.41-0.42%2,050
Jul 26, 202424.9725.0824.9725.0624.511.02%2,125
Jul 25, 202424.9525.0024.8024.8124.26-0.74%5,218
Jul 24, 202425.3025.3024.9824.9924.44-1.11%325,462
Jul 23, 202425.5025.5025.2725.2724.72-1.37%3,948
Jul 22, 202425.5825.6525.5525.6225.061.01%9,138
Jul 19, 202425.4225.4525.3625.3724.81-0.24%5,213
Jul 18, 202425.6325.6325.4325.4324.87-1.00%2,615
Jul 17, 202425.6825.7825.6725.6825.12-0.78%4,263
Jul 16, 202425.8525.8925.8025.8925.320.27%6,448
Jul 15, 202425.8725.8925.8025.8225.25-0.57%6,530
Jul 12, 202425.9725.9725.9625.9625.39-0.03%624
Jul 11, 202425.8925.9925.8925.9725.400.96%2,559
Jul 10, 202425.6725.7225.6525.7225.16-0.53%5,895
Jul 9, 202425.8625.8625.8625.8625.290.07%182
Jul 8, 202425.9125.9125.8225.8425.28-0.39%3,687
Jul 5, 202426.0526.0525.9325.9425.37-0.30%888
Jul 3, 202425.8826.0225.8826.0225.450.67%1,768
Jul 2, 202425.7625.8525.7525.8525.140.23%3,231
Jul 1, 202425.8225.9925.7825.7925.080.37%4,165
Jun 28, 202425.7225.7825.6825.7024.990.70%4,597
Jun 27, 202425.6925.6925.5125.5224.82-0.87%1,015
Jun 26, 202425.6025.7425.6025.7425.04-0.40%7,224
Jun 25, 202425.9425.9625.7825.8525.14-0.82%1,520
Jun 24, 202426.1326.1626.0626.0625.35-0.04%3,014