Get the Stockscreener App
33.12
0.77%
-0.2582
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 February 12, 2026, is $33.12.
- 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 $33.12 now.
- The 52-week high stock price for SDEM is $33.59, representing a 1.43% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for SDEM is $23.24, indicating a -29.83% 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 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $33.46 | $33.05 | $0.41 | 11,305.0 | -0.77% |
| Feb 11, 2026 | $33.38 | $33.20 | $0.18 | 7,073.0 | +1.07% |
| Feb 10, 2026 | $33.12 | $33.00 | $0.12 | 6,368.0 | +0.13% |
| Feb 09, 2026 | $33.03 | $32.82 | $0.21 | 15,610.0 | +0.52% |
| Feb 06, 2026 | $32.90 | $32.64 | $0.255 | 5,532.0 | +1.58% |
| Feb 05, 2026 | $32.63 | $32.30 | $0.33 | 5,172.0 | -0.80% |
| Feb 04, 2026 | $32.83 | $32.49 | $0.335 | 4,064.0 | -0.81% |
| Feb 03, 2026 | $32.91 | $32.67 | $0.245 | 9,529.0 | +0.70% |
| Feb 02, 2026 | $32.64 | $32.46 | $0.18 | 7,892.0 | +0.21% |
| Jan 30, 2026 | $32.81 | $32.35 | $0.46 | 15,187.0 | -2.11% |
| Jan 29, 2026 | $33.40 | $32.82 | $0.58 | 15,315.0 | +0.21% |
| Jan 28, 2026 | $33.30 | $33.00 | $0.30 | 10,915.0 | -0.44% |
| Jan 27, 2026 | $33.59 | $32.85 | $0.745 | 65,385.0 | +1.25% |
| Jan 26, 2026 | $32.97 | $32.72 | $0.2499 | 19,730.0 | +0.53% |
| Jan 23, 2026 | $32.76 | $32.35 | $0.41 | 15,512.0 | -0.06% |
| Jan 22, 2026 | $32.81 | $32.55 | $0.2601 | 12,570.0 | +1.18% |
| Jan 21, 2026 | $32.37 | $32.11 | $0.26 | 5,758.0 | +1.45% |
| Jan 20, 2026 | $31.99 | $31.69 | $0.30 | 9,706.0 | +0.72% |
| Jan 16, 2026 | $31.69 | $31.56 | $0.1299 | 6,366.0 | -0.32% |
| Jan 15, 2026 | $31.79 | $31.56 | $0.23 | 9,289.0 | +0.98% |
| Jan 14, 2026 | $31.47 | $31.29 | $0.1799 | 5,672.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $33.46 | $32.30 | $1.16 | 83,850.0 | +1.81% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):