Get the Stockscreener App
26.30
0.79%
0.206
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 09, 2025, is $26.30.
- 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 $26.30 now.
- The 52-week high stock price for SDEM is $27.84, representing a 5.86% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for SDEM is $23.24, indicating a -11.62% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Global X Msci Superdividend Emerging Markets Etf (SDEM) stock in the beginning of 2024 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 09, 2025 | $26.34 | $26.27 | $0.07 | 3,472.0 | +0.79% |
| May 08, 2025 | $26.23 | $26.05 | $0.18 | 2,004.0 | -0.22% |
| May 07, 2025 | $26.21 | $26.15 | $0.0611 | 1,174.0 | -0.50% |
| May 06, 2025 | $26.29 | $26.20 | $0.09 | 1,779.0 | +0.73% |
| May 05, 2025 | $26.37 | $26.09 | $0.28 | 19,886.0 | -1.48% |
| May 02, 2025 | $26.51 | $26.40 | $0.1055 | 8,340.0 | +0.88% |
| May 01, 2025 | $26.29 | $26.14 | $0.15 | 6,604.0 | -0.10% |
| Apr 30, 2025 | $26.29 | $26.16 | $0.1301 | 2,494.0 | +0.09% |
| Apr 29, 2025 | $26.25 | $26.18 | $0.0726 | 2,108.0 | +0.32% |
| Apr 28, 2025 | $26.22 | $26.15 | $0.07 | 3,481.0 | -0.18% |
| Apr 25, 2025 | $26.22 | $26.10 | $0.1184 | 2,297.0 | -0.17% |
| Apr 24, 2025 | $26.29 | $26.13 | $0.16 | 5,162.0 | +1.48% |
| Apr 23, 2025 | $26.06 | $25.88 | $0.181 | 4,992.0 | +0.03% |
| Apr 22, 2025 | $25.97 | $25.77 | $0.20 | 11,505.0 | +1.33% |
| Apr 21, 2025 | $25.65 | $25.41 | $0.24 | 5,354.0 | +0.46% |
| Apr 17, 2025 | $25.54 | $25.41 | $0.13 | 4,450.0 | +0.48% |
| Apr 16, 2025 | $25.40 | $25.21 | $0.1852 | 13,182.0 | +0.09% |
| Apr 15, 2025 | $25.39 | $25.27 | $0.1224 | 2,352.0 | -0.29% |
| Apr 14, 2025 | $25.39 | $25.13 | $0.26 | 6,644.0 | +1.58% |
| Apr 11, 2025 | $24.96 | $24.59 | $0.375 | 13,189.0 | +1.86% |
| Apr 10, 2025 | $24.69 | $24.21 | $0.48 | 6,171.0 | -0.71% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.51 | $26.05 | $0.4555 | 46,731.0 | +0.07% |
| 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% |
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.97 | $23.72 | $1.25 | 118,739.0 | +3.21% |
| Nov, 2023 | $24.18 | $22.33 | $1.85 | 89,484.0 | +7.03% |
| Oct, 2023 | $23.32 | $22.24 | $1.08 | 136,077.0 | -3.89% |
| Sep, 2023 | $23.77 | $22.84 | $0.9349 | 103,930.0 | +2.06% |
| Aug, 2023 | $24.42 | $22.54 | $1.88 | 110,152.0 | -6.93% |
| Jul, 2023 | $24.63 | $22.72 | $1.91 | 162,294.0 | +6.17% |
| Jun, 2023 | $23.97 | $22.32 | $1.65 | 301,636.0 | +3.56% |
| May, 2023 | $24.09 | $22.25 | $1.84 | 94,242.0 | -5.90% |
| Apr, 2023 | $24.46 | $23.29 | $1.17 | 128,464.0 | -0.12% |
| Mar, 2023 | $24.91 | $22.88 | $2.03 | 176,245.0 | -1.12% |
| Feb, 2023 | $26.07 | $24.06 | $2.01 | 181,092.0 | -6.46% |
| Jan, 2023 | $26.23 | $23.76 | $2.47 | 246,264.0 | +8.02% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):