Global X MSCI SuperDividend® Emerging Markets ETF (SDEM) Historical Stock Data
25.55 ↓0.34 (-1.31%)
As of April 22, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, SDEM is down -0.15% a day on average. There have been 11 days where Global X MSCI SuperDividend® Emerging Markets ETF closed green and 19 days where SDEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 25.10 | 25.30 | ↑$0.20 (0.78%) | 25.08 | 25.31 | 3.22K |
| 2024-03-19 | 24.99 | 25.04 | ↑$0.05 (0.20%) | 24.99 | 25.09 | 5.16K |
| 2024-03-18 | 25.16 | 24.93 | ↓$0.23 (-0.91%) | 24.92 | 25.16 | 3.89K |
| 2024-03-15 | 25.26 | 25.16 | ↓$0.10 (-0.39%) | 25.12 | 25.26 | 2.41K |
| 2024-03-14 | 25.41 | 25.29 | ↓$0.12 (-0.47%) | 25.28 | 25.41 | 1.76K |
| 2024-03-13 | 25.51 | 25.45 | ↓$0.06 (-0.24%) | 25.44 | 25.51 | 4.19K |
| 2024-03-12 | 25.64 | 25.56 | ↓$0.08 (-0.32%) | 25.53 | 25.64 | 1.86K |
| 2024-03-11 | 25.84 | 25.77 | ↓$0.07 (-0.29%) | 25.73 | 25.84 | 4.98K |
Create an account or log in to view more rows.
$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
$SDEM swing puts