Get the Stockscreener App
32.84
0.98%
0.319
After Hours:
32.80
-0.0392
-0.12%
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Price History
The historical daily chart and data for Global X Msci Superdividend Emerging Markets Etf stock (SDEM), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $32.84.
- Global X Msci Superdividend Emerging Markets Etf all-time high stock price is $58.89, occurred on April 03, 2017.
- The lowest Global X Msci Superdividend Emerging Markets Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X Msci Superdividend Emerging Markets Etf's stock price has risen over to $32.84 now.
- The 52-week high stock price for SDEM is $34.15, representing a 3.99% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for SDEM is $26.15, indicating a -20.37% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Global X Msci Superdividend Emerging Markets Etf (SDEM) stock in the beginning of 2025 was $33.06. The stock closed the year at $23.81, a loss of over -27.98% for the year.
The table below shows more information about SDEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $32.84 | $32.63 | $0.2092 | 2,017.0 | +0.98% |
| May 22, 2026 | $32.66 | $32.52 | $0.1398 | 5,215.0 | -0.20% |
| May 21, 2026 | $32.64 | $32.36 | $0.28 | 2,482.0 | +0.35% |
| May 20, 2026 | $32.47 | $32.05 | $0.4219 | 4,087.0 | +1.94% |
| May 19, 2026 | $31.98 | $31.75 | $0.225 | 5,843.0 | -1.08% |
| May 18, 2026 | $32.20 | $32.12 | $0.0798 | 2,175.0 | +0.75% |
| May 15, 2026 | $32.03 | $31.96 | $0.07 | 1,462.0 | -1.39% |
| May 14, 2026 | $32.50 | $32.40 | $0.10 | 5,465.0 | -0.22% |
| May 13, 2026 | $32.75 | $32.48 | $0.2695 | 4,082.0 | -0.68% |
| May 12, 2026 | $32.75 | $32.65 | $0.0995 | 9,830.0 | -0.60% |
| May 11, 2026 | $33.05 | $32.80 | $0.245 | 3,368.0 | +0.24% |
| May 08, 2026 | $32.90 | $32.80 | $0.10 | 3,025.0 | +0.74% |
| May 07, 2026 | $32.90 | $32.58 | $0.3241 | 4,582.0 | -1.89% |
| May 06, 2026 | $33.21 | $33.00 | $0.21 | 3,225.0 | +1.16% |
| May 05, 2026 | $32.92 | $32.66 | $0.259 | 3,026.0 | +1.54% |
| May 04, 2026 | $32.62 | $32.31 | $0.305 | 3,898.0 | -0.60% |
| May 01, 2026 | $32.70 | $32.51 | $0.195 | 1,580.0 | -0.69% |
| Apr 30, 2026 | $32.75 | $32.49 | $0.26 | 12,957.0 | +1.41% |
| Apr 29, 2026 | $32.45 | $32.28 | $0.165 | 2,488.0 | -1.09% |
| Apr 28, 2026 | $32.65 | $32.46 | $0.1891 | 6,602.0 | -0.15% |
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Msci Superdividend Emerging Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Msci Superdividend Emerging Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $33.21 | $31.75 | $1.46 | 67,379.0 | +0.27% |
| Apr, 2026 | $34.15 | $31.89 | $2.26 | 203,668.0 | +1.06% |
| Mar, 2026 | $33.50 | $30.38 | $3.12 | 248,455.0 | -3.57% |
| Feb, 2026 | $33.98 | $32.30 | $1.68 | 178,608.0 | +3.30% |
| Jan, 2026 | $33.59 | $30.33 | $3.27 | 293,463.0 | +8.48% |
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.34 | $29.34 | $1.00 | 181,996.0 | +0.33% |
| Nov, 2025 | $30.54 | $29.27 | $1.27 | 181,579.0 | +2.37% |
| Oct, 2025 | $29.53 | $27.08 | $2.45 | 177,374.0 | +3.94% |
| Sep, 2025 | $28.71 | $27.81 | $0.8999 | 172,123.0 | +0.61% |
| Aug, 2025 | $28.58 | $27.25 | $1.33 | 115,089.0 | +3.08% |
| Jul, 2025 | $27.95 | $27.13 | $0.82 | 104,598.0 | -0.62% |
| Jun, 2025 | $27.40 | $26.25 | $1.15 | 96,876.0 | +4.49% |
| May, 2025 | $26.83 | $26.05 | $0.78 | 96,010.0 | -0.21% |
| Apr, 2025 | $26.29 | $23.24 | $3.05 | 159,329.0 | +1.77% |
| Mar, 2025 | $26.72 | $25.02 | $1.70 | 470,340.0 | +3.29% |
| Feb, 2025 | $25.97 | $24.66 | $1.31 | 200,441.0 | -0.44% |
| Jan, 2025 | $25.45 | $23.52 | $1.93 | 209,255.0 | +4.31% |
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.60 | $24.09 | $1.51 | 196,170.0 | -0.08% |
| Nov, 2024 | $25.29 | $23.89 | $1.40 | 135,820.0 | -2.03% |
| Oct, 2024 | $27.46 | $24.54 | $2.92 | 146,527.0 | -7.01% |
| Sep, 2024 | $26.73 | $23.75 | $2.98 | 178,285.0 | +4.38% |
| Aug, 2024 | $25.70 | $23.44 | $2.26 | 127,545.0 | +0.56% |
| Jul, 2024 | $26.05 | $24.76 | $1.29 | 404,993.0 | -1.50% |
| Jun, 2024 | $26.99 | $25.51 | $1.48 | 86,688.0 | -4.41% |
| May, 2024 | $27.84 | $25.59 | $2.25 | 102,559.0 | +5.20% |
| Apr, 2024 | $26.20 | $25.14 | $1.06 | 101,249.0 | +1.52% |
| Mar, 2024 | $26.13 | $24.92 | $1.21 | 94,683.0 | -3.01% |
| Feb, 2024 | $26.06 | $24.45 | $1.61 | 110,839.0 | +5.07% |
| Jan, 2024 | $25.15 | $24.21 | $0.94 | 95,050.0 | -0.40% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):