Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
27.23
-0.04 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.25 | 27.28 | 27.17 | 27.23 | 27.23 | -0.13% | 10,052 |
| Jun 26, 2025 | 27.17 | 27.29 | 27.17 | 27.27 | 27.27 | 1.06% | 5,360 |
| Jun 25, 2025 | 26.98 | 26.98 | 26.90 | 26.98 | 26.98 | -0.15% | 2,416 |
| Jun 24, 2025 | 26.88 | 27.05 | 26.88 | 27.02 | 27.02 | 1.29% | 5,692 |
| Jun 23, 2025 | 26.50 | 26.68 | 26.49 | 26.68 | 26.68 | 0.60% | 3,229 |
| Jun 20, 2025 | 26.73 | 26.73 | 26.52 | 26.52 | 26.52 | -0.67% | 4,465 |
| Jun 18, 2025 | 26.73 | 26.79 | 26.70 | 26.70 | 26.70 | -0.12% | 3,896 |
| Jun 17, 2025 | 26.94 | 26.94 | 26.73 | 26.73 | 26.73 | -0.93% | 1,912 |
| Jun 16, 2025 | 26.98 | 27.06 | 26.94 | 26.98 | 26.98 | 1.03% | 3,954 |
| Jun 13, 2025 | 26.66 | 26.78 | 26.65 | 26.71 | 26.71 | -0.61% | 4,796 |
| Jun 12, 2025 | 26.82 | 26.93 | 26.82 | 26.87 | 26.87 | 0.14% | 3,757 |
| Jun 11, 2025 | 26.77 | 26.94 | 26.75 | 26.83 | 26.83 | 0.76% | 13,222 |
| Jun 10, 2025 | 26.68 | 26.68 | 26.60 | 26.63 | 26.63 | 0.51% | 4,531 |
| Jun 9, 2025 | 26.44 | 26.55 | 26.39 | 26.50 | 26.50 | 0.29% | 8,195 |
| Jun 6, 2025 | 26.37 | 26.42 | 26.36 | 26.42 | 26.42 | 0.26% | 961 |
| Jun 5, 2025 | 26.34 | 26.39 | 26.34 | 26.35 | 26.35 | -0.13% | 2,702 |
| Jun 4, 2025 | 26.36 | 26.42 | 26.36 | 26.38 | 26.38 | -0.10% | 4,817 |
| Jun 3, 2025 | 26.30 | 26.41 | 26.30 | 26.41 | 26.28 | 0.34% | 2,765 |
| Jun 2, 2025 | 26.28 | 26.34 | 26.26 | 26.32 | 26.19 | 0.38% | 3,503 |
| May 30, 2025 | 26.29 | 26.29 | 26.15 | 26.22 | 26.09 | -1.34% | 4,144 |
| May 29, 2025 | 26.62 | 26.62 | 26.57 | 26.58 | 26.45 | 0.35% | 2,026 |
| May 28, 2025 | 26.47 | 26.50 | 26.43 | 26.49 | 26.36 | -0.09% | 3,764 |
| May 27, 2025 | 26.51 | 26.52 | 26.47 | 26.51 | 26.38 | -0.18% | 3,925 |
| May 23, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.43 | 0.16% | 1,468 |
| May 22, 2025 | 26.59 | 26.59 | 26.52 | 26.52 | 26.39 | -0.33% | 2,781 |
| May 21, 2025 | 26.76 | 26.79 | 26.57 | 26.61 | 26.47 | -0.36% | 2,455 |
| May 20, 2025 | 26.58 | 26.70 | 26.58 | 26.70 | 26.57 | 0.19% | 10,265 |
| May 19, 2025 | 26.50 | 26.69 | 26.50 | 26.65 | 26.52 | -0.22% | 4,779 |
| May 16, 2025 | 26.55 | 26.71 | 26.54 | 26.71 | 26.58 | 0.12% | 2,799 |
| May 15, 2025 | 26.70 | 26.72 | 26.65 | 26.68 | 26.55 | -0.18% | 5,074 |
| May 14, 2025 | 26.83 | 26.83 | 26.71 | 26.73 | 26.59 | -0.02% | 1,385 |
| May 13, 2025 | 26.52 | 26.73 | 26.51 | 26.73 | 26.60 | 1.46% | 3,762 |
| May 12, 2025 | 26.46 | 26.46 | 26.31 | 26.35 | 26.22 | 0.19% | 4,124 |
| May 9, 2025 | 26.33 | 26.34 | 26.27 | 26.30 | 26.17 | 0.79% | 3,472 |
| May 8, 2025 | 26.23 | 26.23 | 26.05 | 26.09 | 25.96 | -0.22% | 2,004 |
| May 7, 2025 | 26.18 | 26.21 | 26.15 | 26.15 | 26.02 | -0.50% | 1,174 |
| May 6, 2025 | 26.20 | 26.29 | 26.20 | 26.28 | 26.15 | 0.73% | 1,779 |
| May 5, 2025 | 26.37 | 26.37 | 26.09 | 26.09 | 25.96 | -1.48% | 19,886 |
| May 2, 2025 | 26.48 | 26.51 | 26.40 | 26.48 | 26.22 | 0.88% | 8,340 |
| May 1, 2025 | 26.29 | 26.29 | 26.14 | 26.25 | 25.99 | -0.10% | 6,604 |
| Apr 30, 2025 | 26.17 | 26.29 | 26.16 | 26.28 | 26.02 | 0.09% | 2,494 |
| Apr 29, 2025 | 26.21 | 26.25 | 26.18 | 26.25 | 25.99 | 0.32% | 2,108 |
| Apr 28, 2025 | 26.15 | 26.22 | 26.15 | 26.17 | 25.91 | -0.18% | 3,481 |
| Apr 25, 2025 | 26.12 | 26.22 | 26.10 | 26.22 | 25.96 | -0.17% | 2,298 |
| Apr 24, 2025 | 26.13 | 26.29 | 26.13 | 26.26 | 26.00 | 1.48% | 5,162 |
| Apr 23, 2025 | 26.03 | 26.06 | 25.88 | 25.88 | 25.62 | 0.03% | 4,992 |
| Apr 22, 2025 | 25.81 | 25.97 | 25.77 | 25.87 | 25.62 | 1.33% | 11,505 |
| Apr 21, 2025 | 25.62 | 25.65 | 25.41 | 25.53 | 25.28 | 0.46% | 5,354 |
| Apr 17, 2025 | 25.45 | 25.54 | 25.41 | 25.41 | 25.16 | 0.48% | 4,450 |
| Apr 16, 2025 | 25.32 | 25.40 | 25.22 | 25.29 | 25.04 | 0.09% | 13,182 |