Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

SDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.57	32.65	32.46	32.65	-	-0.15%	6,352
Apr 27, 2026	32.86	32.86	32.66	32.70	32.70	-0.80%	1,785
Apr 24, 2026	32.96	32.98	32.96	32.96	32.96	-0.13%	1,064
Apr 23, 2026	33.27	33.32	32.96	33.01	33.01	-0.72%	3,891
Apr 22, 2026	33.41	33.41	33.09	33.25	33.25	-0.23%	15,976
Apr 21, 2026	33.78	33.78	33.32	33.32	33.32	-1.02%	4,816
Apr 20, 2026	33.68	33.72	33.61	33.66	33.66	-0.70%	4,619
Apr 17, 2026	34.04	34.12	33.81	33.90	33.90	0.75%	4,039
Apr 16, 2026	33.91	33.91	33.48	33.65	33.65	-0.68%	6,666
Apr 15, 2026	34.03	34.03	33.77	33.88	33.88	-0.62%	2,014
Apr 14, 2026	34.08	34.15	34.02	34.09	34.09	0.66%	10,061
Apr 13, 2026	33.43	33.87	33.42	33.87	33.87	1.22%	15,033
Apr 10, 2026	33.48	33.63	33.43	33.46	33.46	0.27%	3,899
Apr 9, 2026	33.18	33.45	33.11	33.37	33.37	0.72%	1,935
Apr 8, 2026	33.23	33.47	32.88	33.13	33.13	2.73%	60,265
Apr 7, 2026	32.08	32.54	31.89	32.25	32.25	-0.31%	4,834
Apr 6, 2026	32.28	32.46	32.28	32.35	32.35	-0.22%	2,928
Apr 2, 2026	32.12	32.42	32.12	32.42	32.28	0.15%	1,538
Apr 1, 2026	32.45	32.53	32.37	32.37	32.23	-0.11%	36,258
Mar 31, 2026	31.86	32.48	31.80	32.41	32.26	2.83%	7,998
Mar 30, 2026	31.64	31.67	31.47	31.51	31.38	0.41%	3,262
Mar 27, 2026	31.39	31.59	31.30	31.39	31.25	-0.40%	8,730
Mar 26, 2026	31.66	31.80	31.51	31.51	31.37	-1.44%	3,717
Mar 25, 2026	31.91	32.10	31.79	31.97	31.83	1.75%	10,884
Mar 24, 2026	31.12	31.44	31.12	31.42	31.28	-0.22%	2,563
Mar 23, 2026	31.30	33.50	31.30	31.49	31.35	2.54%	11,740
Mar 20, 2026	31.25	31.27	30.38	30.71	30.58	-2.80%	11,624
Mar 19, 2026	30.98	31.73	30.98	31.60	31.46	1.04%	5,008
Mar 18, 2026	31.54	31.59	31.27	31.27	31.13	-1.34%	1,849
Mar 17, 2026	31.79	31.87	31.70	31.70	31.56	0.91%	2,477
Mar 16, 2026	31.38	31.53	31.33	31.41	31.27	1.13%	7,194
Mar 13, 2026	31.63	31.72	31.01	31.06	30.92	-1.62%	17,853
Mar 12, 2026	31.92	31.92	31.51	31.57	31.43	-1.67%	9,478
Mar 11, 2026	32.20	32.31	32.07	32.11	31.96	0.33%	2,534
Mar 10, 2026	31.99	32.42	31.87	32.00	31.86	-0.40%	14,091
Mar 9, 2026	31.81	32.20	30.85	32.13	31.99	1.00%	57,891
Mar 6, 2026	31.50	31.91	31.50	31.81	31.67	-0.55%	10,083
Mar 5, 2026	32.12	32.23	31.71	31.99	31.84	-1.25%	11,960
Mar 4, 2026	32.28	32.47	32.20	32.39	32.25	-0.09%	12,070
Mar 3, 2026	32.18	32.58	31.72	32.42	32.14	-2.47%	19,218
Mar 2, 2026	32.97	33.36	32.97	33.24	32.95	-1.09%	16,863
Feb 27, 2026	33.49	33.61	33.47	33.61	33.31	0.01%	5,377
Feb 26, 2026	33.77	33.77	33.42	33.60	33.31	-0.90%	8,718
Feb 25, 2026	33.91	33.98	33.75	33.91	33.61	0.56%	7,309
Feb 24, 2026	33.56	33.74	33.55	33.72	33.42	0.31%	15,336
Feb 23, 2026	33.59	33.76	33.52	33.61	33.32	0.17%	12,023
Feb 20, 2026	33.10	33.58	33.10	33.55	33.26	1.19%	13,018
Feb 19, 2026	32.95	33.16	32.93	33.16	32.87	0.36%	11,540
Feb 18, 2026	33.15	33.29	32.97	33.04	32.75	0.52%	14,185
Feb 17, 2026	32.74	33.02	32.61	32.87	32.58	-0.12%	10,310

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.