Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

NYSEARCA: SDEM · Real-Time Price · USD

33.03

-0.09 (-0.27%)

At close: Aug 10, 2026, 4:00 PM EDT

33.03

0.00 (0.00%)

After-hours: Aug 10, 2026, 6:30 PM EDT

SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.04	33.05	32.99	32.99	-	-0.38%	2,643
Aug 7, 2026	33.20	33.20	33.09	33.12	33.12	0.07%	3,390
Aug 6, 2026	33.16	33.16	33.10	33.10	33.10	-0.23%	565
Aug 5, 2026	33.33	33.33	33.17	33.17	33.17	-0.52%	712
Aug 4, 2026	33.45	33.55	33.45	33.49	33.34	0.50%	2,708
Aug 3, 2026	33.32	33.36	33.32	33.32	33.18	0.05%	927
Jul 31, 2026	33.39	33.42	33.19	33.30	33.16	-0.42%	4,505
Jul 30, 2026	33.25	33.44	33.25	33.44	33.30	1.88%	3,197
Jul 29, 2026	32.84	33.10	32.76	32.82	32.69	-0.73%	2,669
Jul 28, 2026	33.00	33.18	33.00	33.07	32.93	0.81%	2,252
Jul 27, 2026	32.83	32.88	32.77	32.80	32.66	0.11%	3,679
Jul 24, 2026	32.82	32.98	32.76	32.76	32.63	0.05%	6,225
Jul 23, 2026	32.86	32.88	32.75	32.75	32.61	-1.20%	1,766
Jul 22, 2026	32.91	33.14	32.91	33.14	33.00	0.82%	2,073
Jul 21, 2026	32.75	32.87	32.74	32.87	32.73	0.33%	1,295
Jul 20, 2026	32.86	32.89	32.76	32.76	32.63	0.22%	3,109
Jul 17, 2026	32.58	32.71	32.58	32.69	32.56	0.09%	3,024
Jul 16, 2026	32.65	32.66	32.62	32.66	32.53	-0.26%	2,279
Jul 15, 2026	32.68	32.76	32.68	32.75	32.61	0.13%	2,850
Jul 14, 2026	32.64	32.71	32.63	32.71	32.57	0.93%	2,696
Jul 13, 2026	32.63	32.68	32.40	32.40	32.27	-1.01%	6,307
Jul 10, 2026	32.57	32.81	32.56	32.73	32.60	1.19%	5,714
Jul 9, 2026	32.20	32.35	32.20	32.35	32.21	0.46%	1,156
Jul 8, 2026	32.10	32.22	32.09	32.20	32.06	0.31%	2,395
Jul 7, 2026	32.21	32.21	32.08	32.10	31.97	-1.15%	2,368
Jul 6, 2026	32.28	32.47	32.28	32.47	32.34	1.91%	1,473
Jul 2, 2026	32.09	32.14	31.90	32.01	31.73	0.45%	3,050
Jul 1, 2026	31.77	31.92	31.77	31.86	31.59	-0.81%	2,442
Jun 30, 2026	31.93	32.14	31.92	32.12	31.85	-0.22%	4,444
Jun 29, 2026	32.06	32.23	32.01	32.19	31.92	0.47%	4,326
Jun 26, 2026	32.11	32.11	32.04	32.04	31.77	0.62%	1,178
Jun 25, 2026	31.90	32.00	31.85	31.85	31.57	-0.22%	3,724
Jun 24, 2026	31.93	31.98	31.89	31.91	31.64	-0.73%	1,275
Jun 23, 2026	32.07	32.24	32.07	32.15	31.87	-1.22%	8,115
Jun 22, 2026	32.64	32.64	32.55	32.55	32.27	-0.13%	2,476
Jun 18, 2026	32.63	32.64	32.58	32.59	32.31	0.45%	3,475
Jun 17, 2026	32.93	32.98	32.43	32.45	32.17	-1.00%	7,421
Jun 16, 2026	32.88	32.89	32.78	32.78	32.49	-0.47%	3,592
Jun 15, 2026	33.36	33.36	32.93	32.93	32.65	0.95%	4,836
Jun 12, 2026	32.56	32.66	32.53	32.62	32.34	0.93%	7,506
Jun 11, 2026	31.80	32.33	31.77	32.32	32.04	2.18%	3,544
Jun 10, 2026	31.67	31.79	31.63	31.63	31.36	-0.26%	1,229
Jun 9, 2026	31.84	31.85	31.50	31.71	31.44	0.35%	4,004
Jun 8, 2026	31.77	31.77	31.58	31.60	31.33	-0.42%	2,396
Jun 5, 2026	32.12	32.12	31.70	31.73	31.46	-2.06%	4,155
Jun 4, 2026	32.44	32.44	32.40	32.40	32.12	0.06%	1,720
Jun 3, 2026	32.67	32.67	32.38	32.38	32.10	-1.52%	1,696
Jun 2, 2026	33.00	33.17	32.97	33.02	32.60	0.58%	5,187
Jun 1, 2026	32.72	32.85	32.71	32.83	32.41	0.60%	2,557
May 29, 2026	32.66	32.66	32.53	32.64	32.22	0.38%	1,342