Global X MSCI SuperDividend® Emerging Markets ETF (SDEM) Historical Stock Data
26.00 ↓0.03 (-0.13%)
As of May 3, 2024, 10:29am EST.
Historical Data
In the past 30 trading days, SDEM is down -0.02% a day on average. There have been 15 days where Global X MSCI SuperDividend® Emerging Markets ETF closed green and 15 days where SDEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 25.75 | 26.03 | ↑$0.28 (1.10%) | 25.75 | 26.03 | 9.82K |
| 2024-05-01 | 25.71 | 25.63 | ↓$0.08 (-0.30%) | 25.61 | 25.76 | 2.59K |
| 2024-04-30 | 25.66 | 25.55 | ↓$0.11 (-0.42%) | 25.53 | 25.66 | 7.27K |
| 2024-04-29 | 25.74 | 25.89 | ↑$0.15 (0.58%) | 25.73 | 25.90 | 2.64K |
| 2024-04-26 | 25.46 | 25.54 | ↑$0.08 (0.32%) | 25.46 | 25.57 | 1.75K |
| 2024-04-25 | 25.17 | 25.29 | ↑$0.12 (0.47%) | 25.15 | 25.29 | 6.45K |
| 2024-04-24 | 25.25 | 25.30 | ↑$0.05 (0.19%) | 25.24 | 25.30 | 0.90K |
| 2024-04-23 | 25.30 | 25.36 | ↑$0.06 (0.25%) | 25.24 | 25.36 | 5.03K |
| 2024-04-22 | 25.55 | 25.55 | ↑$0.00 (0.02%) | 25.44 | 25.58 | 6.30K |
| 2024-04-19 | 25.80 | 25.89 | ↑$0.09 (0.37%) | 25.80 | 25.89 | 1.44K |
| 2024-04-18 | 25.74 | 25.68 | ↓$0.06 (-0.24%) | 25.63 | 25.75 | 2.43K |
| 2024-04-17 | 25.59 | 25.55 | ↓$0.04 (-0.16%) | 25.48 | 25.59 | 2.11K |
| 2024-04-16 | 25.52 | 25.43 | ↓$0.09 (-0.36%) | 25.43 | 25.52 | 1.03K |
| 2024-04-15 | 25.95 | 25.82 | ↓$0.13 (-0.49%) | 25.79 | 25.95 | 5.56K |
| 2024-04-12 | 25.92 | 25.70 | ↓$0.22 (-0.84%) | 25.65 | 25.97 | 12.49K |
| 2024-04-11 | 26.20 | 26.12 | ↓$0.08 (-0.30%) | 26.01 | 26.20 | 3.63K |
| 2024-04-10 | 25.99 | 25.99 | ↑$0.00 (0.01%) | 25.94 | 26.04 | 8.61K |
| 2024-04-09 | 26.06 | 26.16 | ↑$0.10 (0.38%) | 26.06 | 26.18 | 4.78K |
| 2024-04-08 | 25.93 | 25.97 | ↑$0.04 (0.15%) | 25.92 | 25.98 | 9.44K |
| 2024-04-05 | 25.76 | 25.74 | ↓$0.02 (-0.08%) | 25.70 | 25.76 | 7.76K |
| 2024-04-04 | 25.84 | 25.65 | ↓$0.19 (-0.75%) | 25.65 | 25.87 | 2.35K |
| 2024-04-03 | 25.45 | 25.47 | ↑$0.02 (0.08%) | 25.40 | 25.47 | 2.28K |
| 2024-04-02 | 25.30 | 25.37 | ↑$0.07 (0.27%) | 25.30 | 25.41 | 2.81K |
| 2024-04-01 | 25.21 | 25.16 | ↓$0.05 (-0.18%) | 25.14 | 25.23 | 3.75K |
| 2024-03-28 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.19 | 2.03K |
| 2024-03-27 | 25.01 | 25.09 | ↑$0.08 (0.33%) | 24.94 | 25.11 | 2.58K |
| 2024-03-26 | 25.07 | 25.02 | ↓$0.05 (-0.19%) | 25.02 | 25.08 | 5.85K |
| 2024-03-25 | 25.27 | 25.24 | ↓$0.03 (-0.13%) | 25.24 | 25.33 | 1.34K |
| 2024-03-22 | 25.22 | 25.15 | ↓$0.07 (-0.28%) | 25.13 | 25.22 | 4.46K |
| 2024-03-21 | 25.43 | 25.30 | ↓$0.13 (-0.50%) | 25.30 | 25.48 | 854 |
Create an account or log in to view more rows.
$SDEM lets go!!
$SDEM choo choo
$SDEM why spike ?
$SDEM Buying more on Monday lets go
$SDEM Pamp it higher...
$SDEM Lol she wants higher
$SDEM the redness has arrived
$SDEM the end is near
$SDEM good place to average up
$SDEM what’s gonna happen now