Skip to main content

Global X MSCI SuperDividend Emerging Markets ETF (NY: SDEM )

25.67 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 25.58 25.66 25.54 25.66 6,920 +0.16(+0.64%)
Mar 11, 2025 25.47 25.56 25.36 25.50 18,058 +0.27(+1.08%)
Mar 10, 2025 25.41 25.41 25.18 25.23 4,897 -0.37(-1.43%)
Mar 07, 2025 25.43 25.62 25.43 25.59 4,265 +0.12(+0.47%)
Mar 06, 2025 25.57 25.57 25.47 25.47 4,353 -0.08(-0.31%)
Mar 05, 2025 25.35 25.56 25.35 25.55 9,313 +0.46(+1.82%)
Mar 04, 2025 25.05 25.18 24.89 25.09 12,841 +0.00(+0.00%)
Mar 03, 2025 25.35 25.35 25.02 25.09 10,481 +0.10(+0.38%)
Feb 28, 2025 25.05 25.09 24.80 25.00 33,886 -0.30(-1.18%)
Feb 27, 2025 25.39 25.42 25.28 25.30 8,128 -0.14(-0.53%)
Feb 26, 2025 25.54 25.55 25.41 25.43 4,929 +0.03(+0.13%)
Feb 25, 2025 25.41 25.46 25.35 25.40 15,875 -0.00(-0.01%)
Feb 24, 2025 25.64 25.69 25.38 25.40 42,127 -0.36(-1.42%)
Feb 21, 2025 25.85 25.93 25.76 25.76 5,907 -0.20(-0.78%)
Feb 20, 2025 25.90 25.97 25.87 25.97 10,286 +0.26(+1.02%)
Feb 19, 2025 25.68 25.76 25.68 25.70 4,752 -0.11(-0.41%)
Feb 18, 2025 25.77 25.84 25.70 25.81 6,457 +0.13(+0.51%)
Feb 14, 2025 25.61 25.74 25.61 25.68 4,453 +0.06(+0.23%)
Feb 13, 2025 25.35 25.64 25.34 25.62 10,019 +0.21(+0.83%)
Feb 12, 2025 25.20 25.41 25.16 25.41 14,493 +0.28(+1.10%)
Feb 11, 2025 24.96 25.16 24.96 25.13 7,154 +0.11(+0.43%)
Feb 10, 2025 25.04 25.04 24.98 25.03 5,436 +0.17(+0.69%)
Feb 07, 2025 25.07 25.08 24.84 24.85 4,619 -0.06(-0.26%)
Feb 06, 2025 24.85 24.92 24.85 24.92 687 +0.11(+0.43%)
Feb 05, 2025 24.69 24.88 24.69 24.81 3,190 -0.18(-0.71%)
Feb 04, 2025 24.97 25.03 24.97 24.99 11,773 +0.27(+1.08%)
Feb 03, 2025 24.52 24.82 24.52 24.72 6,370 -0.24(-0.98%)
Jan 31, 2025 25.14 25.22 24.96 24.97 4,594 -0.23(-0.92%)
Jan 30, 2025 25.18 25.31 25.18 25.20 29,827 +0.21(+0.83%)
Jan 29, 2025 25.05 25.09 24.99 24.99 3,921 +0.03(+0.11%)
Jan 28, 2025 24.90 24.96 24.85 24.96 5,522 -0.04(-0.15%)
Jan 27, 2025 24.92 25.01 24.84 25.00 5,150 +0.04(+0.16%)
Jan 24, 2025 24.85 25.03 24.85 24.96 6,868 +0.20(+0.79%)
Jan 23, 2025 24.73 24.80 24.73 24.76 6,276 +0.01(+0.05%)
Jan 22, 2025 24.73 24.81 24.72 24.75 9,400 +0.03(+0.12%)
Jan 21, 2025 24.58 24.77 24.58 24.72 15,992 +0.47(+1.93%)
Jan 17, 2025 24.04 24.35 24.04 24.25 31,949 +0.21(+0.86%)
Jan 16, 2025 23.99 24.12 23.99 24.05 6,385 -0.02(-0.07%)
Jan 15, 2025 24.03 24.07 23.94 24.06 9,545 +0.27(+1.12%)
Jan 14, 2025 23.73 23.80 23.73 23.80 4,601 +0.26(+1.10%)
Jan 13, 2025 23.46 23.54 23.39 23.54 20,623 -0.05(-0.20%)
Jan 10, 2025 23.79 23.79 23.58 23.58 15,352 -0.36(-1.50%)
Jan 08, 2025 23.85 23.97 23.85 23.94 9,827 -0.13(-0.52%)
Jan 07, 2025 24.26 24.26 24.05 24.07 10,139 -0.05(-0.21%)
Jan 06, 2025 24.21 24.24 24.12 24.12 5,477 +0.10(+0.40%)
Jan 03, 2025 24.02 24.02 23.98 24.02 1,013 +0.11(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.