Global X MSCI SuperDividend® Emerging Markets ETF (SDEM) Historical Stock Data
24.06 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDEM is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 24.07 | 24.07 | ↓$0.00 (-0.01%) | 24.01 | 24.13 | 10.53K |
| 2024-12-30 | 24.30 | 24.18 | ↓$0.12 (-0.49%) | 24.17 | 24.30 | 4.70K |
| 2024-12-27 | 24.34 | 24.31 | ↓$0.03 (-0.11%) | 24.31 | 24.41 | 6.79K |
| 2024-12-26 | 24.49 | 24.43 | ↓$0.05 (-0.21%) | 24.43 | 24.51 | 6.87K |
| 2024-12-24 | 24.27 | 24.41 | ↑$0.14 (0.57%) | 24.27 | 24.42 | 4.18K |
| 2024-12-23 | 24.32 | 24.20 | ↓$0.12 (-0.48%) | 24.18 | 24.32 | 12.79K |
| 2024-12-20 | 24.17 | 24.34 | ↑$0.17 (0.69%) | 24.17 | 24.42 | 8.74K |
| 2024-12-19 | 24.30 | 24.23 | ↓$0.07 (-0.30%) | 24.20 | 24.30 | 9.81K |
| 2024-12-18 | 24.67 | 24.10 | ↓$0.57 (-2.31%) | 24.09 | 24.67 | 17.11K |
| 2024-12-17 | 24.54 | 24.62 | ↑$0.08 (0.33%) | 24.54 | 24.66 | 9.94K |
| 2024-12-16 | 24.97 | 24.75 | ↓$0.22 (-0.88%) | 24.70 | 24.97 | 15.54K |
| 2024-12-13 | 24.99 | 24.85 | ↓$0.14 (-0.56%) | 24.74 | 24.99 | 11.14K |
| 2024-12-12 | 25.07 | 24.99 | ↓$0.08 (-0.32%) | 24.97 | 25.07 | 2.86K |
| 2024-12-11 | 25.10 | 25.11 | ↑$0.01 (0.06%) | 24.96 | 25.16 | 7.39K |
| 2024-12-10 | 25.05 | 25.06 | ↑$0.01 (0.05%) | 25.00 | 25.09 | 7.41K |
| 2024-12-09 | 25.23 | 25.41 | ↑$0.18 (0.70%) | 25.23 | 25.60 | 18.69K |
| 2024-12-06 | 24.69 | 24.70 | ↑$0.00 (0.02%) | 24.68 | 24.79 | 14.48K |
| 2024-12-05 | 24.42 | 24.57 | ↑$0.15 (0.63%) | 24.42 | 24.60 | 8.59K |
| 2024-12-04 | 24.35 | 24.34 | ↓$0.01 (-0.04%) | 24.34 | 24.38 | 10.85K |
| 2024-12-03 | 24.27 | 24.36 | ↑$0.09 (0.38%) | 24.27 | 24.41 | 6.33K |
| 2024-12-02 | 24.23 | 24.27 | ↑$0.04 (0.18%) | 24.14 | 24.28 | 11.98K |
| 2024-11-29 | 23.98 | 24.20 | ↑$0.22 (0.92%) | 23.93 | 24.21 | 10.85K |
| 2024-11-27 | 24.20 | 24.10 | ↓$0.10 (-0.41%) | 24.08 | 24.26 | 5K |
| 2024-11-26 | 24.05 | 23.93 | ↓$0.12 (-0.50%) | 23.92 | 24.05 | 6.18K |
| 2024-11-25 | 24.00 | 24.02 | ↑$0.02 (0.08%) | 23.99 | 24.04 | 4.23K |
| 2024-11-22 | 24.05 | 24.03 | ↓$0.02 (-0.09%) | 23.96 | 24.06 | 9.18K |
| 2024-11-21 | 24.22 | 24.21 | ↓$0.02 (-0.06%) | 24.20 | 24.23 | 11.71K |
| 2024-11-20 | 24.12 | 24.23 | ↑$0.11 (0.46%) | 24.12 | 24.24 | 7.58K |
| 2024-11-19 | 24.15 | 24.22 | ↑$0.07 (0.29%) | 24.15 | 24.28 | 3.85K |
| 2024-11-18 | 24.34 | 24.43 | ↑$0.09 (0.37%) | 24.34 | 24.43 | 2.21K |
Create an account or log in to view more rows.
$SDEM where’s the WSB guys at? Still sleeping?
$SDEM run it!
$SDEM why is this not moving lol
$SDEM See ya Monday
$SDEM Silly Bears tricks are for kids
$SDEM taking off soon
$SDEM Free money indeed??
$SDEM Love this stock.
Light taps
$SDEM lets go!!
$SDEM choo choo