Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
27.74
+0.04 (0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
28.00
+0.26 (0.94%)
After-hours: Oct 8, 2025, 5:18 PM EDT
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.71 | 27.74 | 27.71 | 27.70 | - | - | 1,201 |
| Oct 7, 2025 | 27.82 | 27.82 | 27.64 | 27.70 | 27.70 | -0.29% | 8,658 |
| Oct 6, 2025 | 27.83 | 27.91 | 27.78 | 27.78 | 27.78 | -0.22% | 10,883 |
| Oct 3, 2025 | 27.83 | 27.87 | 27.81 | 27.84 | 27.84 | -0.39% | 12,452 |
| Oct 2, 2025 | 28.11 | 28.11 | 27.95 | 27.95 | 27.82 | -0.57% | 4,805 |
| Oct 1, 2025 | 28.18 | 28.21 | 28.10 | 28.11 | 27.98 | -0.46% | 3,194 |
| Sep 30, 2025 | 28.16 | 28.42 | 28.12 | 28.24 | 28.11 | 0.48% | 23,402 |
| Sep 29, 2025 | 28.11 | 28.11 | 28.10 | 28.11 | 27.98 | 0.17% | 2,048 |
| Sep 26, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 27.93 | 0.68% | 1,833 |
| Sep 25, 2025 | 27.99 | 28.00 | 27.85 | 27.87 | 27.74 | -1.14% | 11,548 |
| Sep 24, 2025 | 28.28 | 28.30 | 28.18 | 28.19 | 28.06 | -1.00% | 63,198 |
| Sep 23, 2025 | 28.45 | 28.50 | 28.38 | 28.48 | 28.35 | 0.10% | 6,070 |
| Sep 22, 2025 | 28.40 | 28.45 | 28.30 | 28.45 | 28.32 | -0.10% | 8,168 |
| Sep 19, 2025 | 28.46 | 28.53 | 28.46 | 28.48 | 28.35 | 0.22% | 2,444 |
| Sep 18, 2025 | 28.41 | 28.42 | 28.36 | 28.42 | 28.29 | -0.51% | 3,863 |
| Sep 17, 2025 | 28.60 | 28.71 | 28.50 | 28.56 | 28.43 | -0.03% | 2,912 |
| Sep 16, 2025 | 28.51 | 28.57 | 28.47 | 28.57 | 28.44 | 0.11% | 2,540 |
| Sep 15, 2025 | 28.53 | 28.57 | 28.48 | 28.54 | 28.41 | 0.33% | 6,743 |
| Sep 12, 2025 | 28.43 | 28.48 | 28.42 | 28.45 | 28.31 | -0.08% | 2,783 |
| Sep 11, 2025 | 28.41 | 28.47 | 27.95 | 28.47 | 28.34 | 0.85% | 7,370 |
| Sep 10, 2025 | 28.23 | 28.26 | 28.20 | 28.23 | 28.10 | 0.86% | 6,971 |
| Sep 9, 2025 | 28.08 | 28.08 | 27.99 | 27.99 | 27.86 | -0.64% | 8,056 |
| Sep 8, 2025 | 28.15 | 28.17 | 28.08 | 28.17 | 28.04 | -0.16% | 2,670 |
| Sep 5, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 28.08 | 0.92% | 1,030 |
| Sep 4, 2025 | 27.85 | 27.96 | 27.82 | 27.96 | 27.83 | -0.32% | 2,649 |
| Sep 3, 2025 | 28.04 | 28.05 | 28.01 | 28.05 | 27.79 | 0.39% | 779 |
| Sep 2, 2025 | 27.81 | 27.98 | 27.81 | 27.94 | 27.68 | -0.46% | 5,098 |
| Aug 29, 2025 | 28.07 | 28.11 | 28.03 | 28.07 | 27.81 | -0.99% | 4,405 |
| Aug 28, 2025 | 28.31 | 28.36 | 28.31 | 28.35 | 28.09 | 1.07% | 4,230 |
| Aug 27, 2025 | 27.95 | 28.11 | 27.95 | 28.05 | 27.79 | -0.66% | 6,258 |
| Aug 26, 2025 | 28.23 | 28.27 | 28.19 | 28.24 | 27.98 | -0.33% | 2,921 |
| Aug 25, 2025 | 28.42 | 28.45 | 28.33 | 28.33 | 28.07 | -0.78% | 7,389 |
| Aug 22, 2025 | 28.43 | 28.57 | 28.43 | 28.55 | 28.29 | 1.23% | 5,894 |
| Aug 21, 2025 | 28.19 | 28.23 | 28.17 | 28.21 | 27.95 | -0.28% | 823 |
| Aug 20, 2025 | 28.25 | 28.29 | 28.18 | 28.29 | 28.02 | 1.09% | 3,177 |
| Aug 19, 2025 | 28.09 | 28.11 | 27.96 | 27.98 | 27.72 | -1.09% | 2,256 |
| Aug 18, 2025 | 28.25 | 28.29 | 28.23 | 28.29 | 28.03 | 0.13% | 2,600 |
| Aug 15, 2025 | 28.26 | 28.34 | 28.23 | 28.25 | 27.99 | 0.39% | 19,871 |
| Aug 14, 2025 | 28.24 | 28.28 | 28.14 | 28.14 | 27.88 | -1.43% | 11,341 |
| Aug 13, 2025 | 28.51 | 28.58 | 28.47 | 28.55 | 28.29 | 0.03% | 6,712 |
| Aug 12, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | 28.28 | 1.80% | 5,530 |
| Aug 11, 2025 | 28.02 | 28.04 | 28.02 | 28.04 | 27.78 | -0.27% | 5,085 |
| Aug 8, 2025 | 28.03 | 28.13 | 28.01 | 28.11 | 27.85 | 0.86% | 5,140 |
| Aug 7, 2025 | 27.95 | 27.96 | 27.86 | 27.87 | 27.61 | 0.40% | 6,739 |
| Aug 6, 2025 | 27.71 | 27.76 | 27.70 | 27.76 | 27.50 | 0.72% | 2,858 |
| Aug 5, 2025 | 27.54 | 27.59 | 27.54 | 27.56 | 27.31 | 0.16% | 1,495 |
| Aug 4, 2025 | 27.55 | 27.55 | 27.49 | 27.52 | 27.13 | 0.57% | 3,460 |
| Aug 1, 2025 | 27.48 | 27.48 | 27.25 | 27.36 | 26.98 | 0.48% | 6,930 |
| Jul 31, 2025 | 27.38 | 27.41 | 27.22 | 27.23 | 26.85 | -1.33% | 8,703 |
| Jul 30, 2025 | 27.69 | 27.75 | 27.59 | 27.60 | 27.21 | -0.58% | 4,501 |