Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	31.77	31.77	31.58	31.60	31.60	-0.42%	2,396
Jun 5, 2026	32.12	32.12	31.70	31.73	31.73	-2.06%	4,155
Jun 4, 2026	32.44	32.44	32.40	32.40	32.40	0.06%	1,720
Jun 3, 2026	32.67	32.67	32.38	32.38	32.38	-1.52%	1,696
Jun 2, 2026	33.00	33.17	32.97	33.02	32.88	0.58%	5,187
Jun 1, 2026	32.72	32.85	32.71	32.83	32.69	0.60%	2,557
May 29, 2026	32.66	32.66	32.53	32.64	32.50	0.38%	1,342
May 28, 2026	32.44	32.60	32.44	32.51	32.37	-0.99%	6,796
May 27, 2026	32.95	32.97	32.83	32.84	32.70	-0.01%	1,917
May 26, 2026	32.75	32.84	32.63	32.84	32.70	0.98%	2,017
May 22, 2026	32.66	32.66	32.52	32.52	32.38	-0.20%	5,215
May 21, 2026	32.40	32.64	32.36	32.59	32.45	0.35%	2,482
May 20, 2026	32.10	32.47	32.05	32.47	32.33	1.94%	4,087
May 19, 2026	31.81	31.98	31.75	31.85	31.72	-1.08%	5,843
May 18, 2026	32.15	32.20	32.12	32.20	32.06	0.75%	2,175
May 15, 2026	32.03	32.03	31.96	31.96	31.82	-1.39%	1,462
May 14, 2026	32.44	32.50	32.40	32.41	32.27	-0.22%	5,465
May 13, 2026	32.67	32.75	32.48	32.48	32.34	-0.68%	4,082
May 12, 2026	32.74	32.75	32.65	32.70	32.56	-0.60%	9,830
May 11, 2026	33.05	33.05	32.81	32.90	32.76	0.24%	3,368
May 8, 2026	32.85	32.90	32.80	32.82	32.68	0.74%	3,025
May 7, 2026	32.90	32.90	32.58	32.58	32.44	-1.89%	4,582
May 6, 2026	33.06	33.21	33.00	33.21	33.06	1.16%	3,225
May 5, 2026	32.66	32.92	32.66	32.83	32.69	1.98%	3,051
May 4, 2026	32.52	32.62	32.31	32.33	32.05	-0.60%	3,899
May 1, 2026	32.70	32.70	32.51	32.52	32.24	-0.69%	1,580
Apr 30, 2026	32.50	32.75	32.49	32.75	32.47	1.41%	12,957
Apr 29, 2026	32.45	32.45	32.28	32.29	32.02	-1.09%	2,488
Apr 28, 2026	32.57	32.65	32.46	32.65	32.37	-0.15%	6,602
Apr 27, 2026	32.86	32.86	32.66	32.70	32.42	-0.80%	1,785
Apr 24, 2026	32.96	32.98	32.96	32.96	32.68	-0.13%	1,064
Apr 23, 2026	33.27	33.32	32.96	33.01	32.72	-0.72%	3,891
Apr 22, 2026	33.41	33.41	33.09	33.25	32.96	-0.23%	15,976
Apr 21, 2026	33.78	33.78	33.32	33.32	33.04	-1.02%	4,816
Apr 20, 2026	33.68	33.72	33.61	33.66	33.38	-0.70%	4,619
Apr 17, 2026	34.04	34.12	33.81	33.90	33.61	0.75%	4,209
Apr 16, 2026	33.91	33.91	33.48	33.65	33.36	-0.68%	6,666
Apr 15, 2026	34.03	34.03	33.77	33.88	33.59	-0.61%	2,014
Apr 14, 2026	34.08	34.15	34.02	34.09	33.80	0.65%	10,061
Apr 13, 2026	33.43	33.87	33.42	33.87	33.58	1.22%	15,033
Apr 10, 2026	33.48	33.63	33.43	33.46	33.18	0.27%	3,899
Apr 9, 2026	33.18	33.45	33.11	33.37	33.09	0.72%	1,935
Apr 8, 2026	33.23	33.47	32.88	33.13	32.85	2.73%	60,265
Apr 7, 2026	32.08	32.54	31.89	32.25	31.98	-0.31%	4,834
Apr 6, 2026	32.28	32.46	32.28	32.35	32.07	0.22%	2,928
Apr 2, 2026	32.12	32.42	32.12	32.42	32.00	0.15%	1,538
Apr 1, 2026	32.45	32.53	32.37	32.37	31.95	-0.11%	36,258
Mar 31, 2026	31.86	32.48	31.80	32.41	31.99	2.83%	7,998
Mar 30, 2026	31.64	31.67	31.47	31.51	31.11	0.41%	3,262
Mar 27, 2026	31.39	31.59	31.30	31.39	30.98	-0.40%	8,730

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.