Skip to main content
Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
25.76
-0.20 (-0.78%)
Feb 21, 2025, 3:39 PM EST - Market closed

SDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8525.9325.7625.7725.77-0.78%5,907
Feb 20, 202525.9025.9725.8725.9725.971.02%10,286
Feb 19, 202525.6825.7625.6825.7125.71-0.41%4,752
Feb 18, 202525.7725.8425.7025.8125.810.51%6,457
Feb 14, 202525.6125.7425.6125.6825.680.23%4,453
Feb 13, 202525.3525.6425.3425.6225.620.83%10,019
Feb 12, 202525.2025.4125.1625.4125.411.10%14,493
Feb 11, 202524.9625.1624.9625.1325.130.43%7,154
Feb 10, 202525.0425.0424.9825.0325.030.69%5,436
Feb 7, 202525.0725.0824.8424.8524.85-0.26%4,619
Feb 6, 202524.8524.9224.8524.9224.920.43%687
Feb 5, 202524.6924.8824.6924.8124.81-1.26%3,190
Feb 4, 202525.1125.1725.1125.1324.991.08%11,708
Feb 3, 202524.6624.9624.6624.8624.72-0.98%6,335
Jan 31, 202525.2825.3625.1025.1124.97-0.92%4,569
Jan 30, 202525.3225.4525.3225.3425.200.83%29,661
Jan 29, 202525.1925.2325.1325.1324.990.10%3,900
Jan 28, 202525.0425.1024.9925.1024.96-0.15%5,492
Jan 27, 202525.0625.1524.9825.1425.000.16%5,122
Jan 24, 202524.9925.1724.9925.1024.960.80%6,830
Jan 23, 202524.8724.9424.8724.9024.760.05%6,242
Jan 22, 202524.8724.9524.8624.8924.750.12%9,348
Jan 21, 202524.7224.9124.7224.8624.721.93%15,903
Jan 17, 202524.1724.4924.1724.3924.250.86%31,772
Jan 16, 202524.1224.2624.1224.1824.05-0.07%6,350
Jan 15, 202524.1624.2024.0724.2024.061.12%9,492
Jan 14, 202523.8623.9323.8623.9323.801.10%4,576
Jan 13, 202523.5923.6723.5223.6723.54-0.19%20,509
Jan 10, 202523.9223.9223.7123.7223.58-1.50%15,267
Jan 8, 202523.9824.1023.9824.0823.94-0.52%9,773
Jan 7, 202524.4024.4024.1824.2024.07-0.21%10,083
Jan 6, 202524.3524.3824.2624.2624.120.41%5,452
Jan 3, 202524.1524.1624.1124.1624.020.44%1,008
Jan 2, 202524.0724.1123.9724.0523.92-0.07%7,911
Dec 31, 202424.0724.1324.0124.0723.93-0.47%10,530
Dec 30, 202424.3024.3024.1724.1824.05-0.54%4,699
Dec 27, 202424.3424.4124.3124.3124.03-0.49%6,788
Dec 26, 202424.4924.5124.4324.4324.150.09%6,874
Dec 24, 202424.2724.4224.2724.4124.130.85%4,180
Dec 23, 202424.3224.3224.1324.2023.92-0.55%12,786
Dec 20, 202424.1724.4224.1724.3424.060.46%8,742
Dec 19, 202424.3024.3024.2024.2323.950.52%9,808
Dec 18, 202424.6724.6724.0924.1023.82-2.11%17,111
Dec 17, 202424.5424.6624.5424.6224.34-0.53%9,936
Dec 16, 202424.9724.9724.7024.7524.46-0.40%15,535
Dec 13, 202424.9924.9924.7424.8524.56-0.56%11,135
Dec 12, 202425.0725.0724.9724.9924.70-0.50%2,861
Dec 11, 202425.1025.1624.9625.1224.830.21%7,394
Dec 10, 202425.0525.0925.0025.0624.77-1.36%7,413
Dec 9, 202425.2325.6025.2325.4125.112.89%18,688
Dec 6, 202424.6924.7924.6824.7024.410.50%14,477
Dec 5, 202424.4224.6024.4224.5724.290.96%8,591
Dec 4, 202424.3524.3924.3324.3424.06-0.09%10,854
Dec 3, 202424.2724.4124.2724.3623.940.37%6,331
Dec 2, 202424.2324.2824.1424.2723.850.30%11,978
Nov 29, 202423.9824.2123.9324.2023.780.41%10,848
Nov 27, 202424.2024.2624.0824.1023.680.71%4,999
Nov 26, 202424.0524.0523.9223.9323.51-0.37%6,175
Nov 25, 202424.0024.0423.9824.0223.60-0.04%4,231
Nov 22, 202424.0524.0623.9624.0323.61-0.73%9,181
Nov 21, 202424.2224.2524.1524.2123.78-0.10%11,709
Nov 20, 202424.1224.2424.1224.2323.810.04%7,581
Nov 19, 202424.1524.2824.1524.2223.80-0.86%3,854
Nov 18, 202424.3424.4324.3424.4324.011.36%2,214
Nov 15, 202424.0624.1024.0524.1023.680.22%2,477
Nov 14, 202424.0524.1723.9824.0523.63-0.66%8,029
Nov 13, 202424.3824.3823.8924.2123.79-0.33%22,904
Nov 12, 202424.3524.3924.2324.2923.87-1.22%5,316
Nov 11, 202424.6324.6324.5024.5924.16-4,166
Nov 8, 202424.6124.6124.4824.5924.16-2.73%8,934
Nov 7, 202425.1125.2925.1125.2824.842.38%7,917
Nov 6, 202424.5424.7024.4124.6924.26-0.61%3,927
Nov 5, 202424.8024.8624.7724.8424.410.42%7,071
Nov 4, 202424.8724.8724.7424.7424.170.67%2,194
Nov 1, 202424.8624.8624.5824.5824.01-0.51%2,093
Oct 31, 202424.8024.8024.5424.7024.13-0.56%5,047
Oct 30, 202424.7624.8624.7624.8424.27-0.47%1,415
Oct 29, 202425.1625.1624.9624.9624.38-1.05%11,768
Oct 28, 202425.0325.2525.0325.2324.641.01%2,469
Oct 25, 202425.1325.1324.9524.9724.40-0.63%1,587
Oct 24, 202425.0225.1325.0225.1324.550.37%9,592
Oct 23, 202425.0525.0524.9525.0424.46-0.50%4,662
Oct 22, 202425.0525.2125.0525.1624.580.18%5,951
Oct 21, 202425.2025.2025.0025.1224.54-0.76%20,835
Oct 18, 202425.3325.4225.3025.3124.731.29%4,582
Oct 17, 202425.0225.0224.9324.9924.41-1.40%4,523
Oct 16, 202425.2725.4125.2725.3424.761.09%3,491
Oct 15, 202425.2625.3525.0525.0724.49-1.88%13,467
Oct 14, 202425.3925.6425.3525.5524.96-0.42%8,572
Oct 11, 202425.3225.6825.3225.6625.07-0.04%1,550
Oct 10, 202425.7125.7125.5225.6725.080.75%2,955
Oct 9, 202425.2625.5525.2625.4824.89-1.47%8,011
Oct 8, 202425.8825.9125.6325.8625.26-5.82%8,634
Oct 7, 202427.1627.4627.1327.4626.822.27%4,658
Oct 4, 202426.6426.8526.5426.8526.231.69%11,377
Oct 3, 202426.3126.4426.3126.4025.79-2.41%3,074
Oct 2, 202427.0027.1726.9027.0526.291.80%7,220
Oct 1, 202426.6126.6126.3926.5725.830.04%1,089
Sep 30, 202426.6826.7326.5026.5625.820.06%7,196
Sep 27, 202426.5326.6026.5026.5525.800.75%5,935