Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

NYSEARCA: SDEM · Real-Time Price · USD

34.26

0.00 (0.00%)

At close: Sep 4, 2026, 4:00 PM EDT

34.20

-0.06 (-0.18%)

After-hours: Sep 4, 2026, 8:00 PM EDT

SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.25	34.38	34.20	34.26	34.26	0.01%	2,046
Sep 3, 2026	34.24	34.26	34.14	34.26	34.26	0.99%	2,837
Sep 2, 2026	33.83	34.13	33.83	34.06	33.92	1.00%	15,146
Sep 1, 2026	33.66	33.90	33.66	33.73	33.59	0.40%	3,185
Aug 31, 2026	33.58	33.59	33.58	33.59	33.45	0.43%	2,029
Aug 28, 2026	33.51	33.51	33.34	33.45	33.31	-0.29%	2,796
Aug 27, 2026	33.62	33.62	33.53	33.54	33.41	-0.46%	1,171
Aug 26, 2026	33.82	33.93	33.70	33.70	33.56	-0.49%	6,662
Aug 25, 2026	33.65	33.87	33.60	33.87	33.73	0.51%	13,725
Aug 24, 2026	33.62	33.75	33.62	33.69	33.56	0.07%	5,940
Aug 21, 2026	33.53	33.71	33.53	33.67	33.53	1.52%	3,653
Aug 20, 2026	33.17	33.17	33.17	33.17	33.03	0.16%	448
Aug 19, 2026	33.01	33.17	33.01	33.11	32.98	1.45%	2,390
Aug 18, 2026	32.67	32.81	32.64	32.64	32.51	-0.02%	1,375
Aug 17, 2026	32.69	32.72	32.65	32.65	32.51	0.66%	4,569
Aug 14, 2026	32.41	32.43	32.35	32.43	32.30	-0.49%	2,180
Aug 13, 2026	32.63	32.64	32.57	32.59	32.46	-0.31%	7,164
Aug 12, 2026	32.72	32.78	32.68	32.69	32.56	0.09%	4,573
Aug 11, 2026	32.79	32.79	32.66	32.66	32.53	-1.10%	5,610
Aug 10, 2026	33.04	33.05	32.99	33.03	32.89	-0.27%	2,750
Aug 7, 2026	33.20	33.20	33.09	33.12	32.98	0.07%	3,390
Aug 6, 2026	33.16	33.16	33.10	33.10	32.96	-0.23%	565
Aug 5, 2026	33.33	33.33	33.17	33.17	33.04	-0.52%	712
Aug 4, 2026	33.45	33.55	33.45	33.49	33.21	0.50%	2,708
Aug 3, 2026	33.32	33.36	33.32	33.32	33.04	0.05%	927
Jul 31, 2026	33.39	33.42	33.19	33.30	33.02	-0.42%	4,505
Jul 30, 2026	33.25	33.44	33.25	33.44	33.16	1.88%	3,197
Jul 29, 2026	32.84	33.10	32.76	32.82	32.55	-0.73%	2,669
Jul 28, 2026	33.00	33.18	33.00	33.07	32.79	0.81%	2,252
Jul 27, 2026	32.83	32.88	32.77	32.80	32.53	0.11%	3,679
Jul 24, 2026	32.82	32.98	32.76	32.76	32.49	0.05%	6,225
Jul 23, 2026	32.86	32.88	32.75	32.75	32.47	-1.20%	1,766
Jul 22, 2026	32.91	33.14	32.91	33.14	32.87	0.82%	2,073
Jul 21, 2026	32.75	32.87	32.74	32.87	32.60	0.33%	1,295
Jul 20, 2026	32.86	32.89	32.76	32.76	32.49	0.22%	3,109
Jul 17, 2026	32.58	32.71	32.58	32.69	32.42	0.09%	3,024
Jul 16, 2026	32.65	32.66	32.62	32.66	32.39	-0.26%	2,279
Jul 15, 2026	32.68	32.76	32.68	32.75	32.48	0.13%	2,850
Jul 14, 2026	32.64	32.71	32.63	32.71	32.43	0.93%	2,696
Jul 13, 2026	32.63	32.68	32.40	32.40	32.13	-1.01%	6,307
Jul 10, 2026	32.57	32.81	32.56	32.73	32.46	1.19%	5,714
Jul 9, 2026	32.20	32.35	32.20	32.35	32.08	0.46%	1,156
Jul 8, 2026	32.10	32.22	32.09	32.20	31.93	0.31%	2,395
Jul 7, 2026	32.21	32.21	32.08	32.10	31.83	-1.15%	2,368
Jul 6, 2026	32.28	32.47	32.28	32.47	32.20	1.91%	1,473
Jul 2, 2026	32.09	32.14	31.90	32.01	31.60	0.45%	3,050
Jul 1, 2026	31.77	31.92	31.77	31.86	31.46	-0.81%	2,442
Jun 30, 2026	31.93	32.14	31.92	32.12	31.71	-0.22%	4,444
Jun 29, 2026	32.06	32.23	32.01	32.19	31.79	0.47%	4,326
Jun 26, 2026	32.11	32.11	32.04	32.04	31.64	0.62%	1,178