Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
31.70
-0.29 (-0.89%)
Mar 6, 2026, 10:22 AM EST - Market open
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.12 | 32.23 | 31.71 | 31.99 | 31.99 | -1.25% | 11,960 |
| Mar 4, 2026 | 32.28 | 32.47 | 32.20 | 32.39 | 32.39 | -0.09% | 12,070 |
| Mar 3, 2026 | 32.18 | 32.58 | 31.72 | 32.42 | 32.28 | -2.47% | 19,218 |
| Mar 2, 2026 | 32.97 | 33.36 | 32.97 | 33.24 | 33.10 | -1.09% | 16,863 |
| Feb 27, 2026 | 33.49 | 33.61 | 33.47 | 33.61 | 33.46 | 0.01% | 5,377 |
| Feb 26, 2026 | 33.77 | 33.77 | 33.42 | 33.60 | 33.45 | -0.90% | 8,718 |
| Feb 25, 2026 | 33.91 | 33.98 | 33.75 | 33.91 | 33.76 | 0.56% | 7,309 |
| Feb 24, 2026 | 33.56 | 33.74 | 33.55 | 33.72 | 33.57 | 0.31% | 15,336 |
| Feb 23, 2026 | 33.59 | 33.76 | 33.52 | 33.61 | 33.46 | 0.17% | 12,023 |
| Feb 20, 2026 | 33.10 | 33.58 | 33.10 | 33.55 | 33.41 | 1.19% | 13,018 |
| Feb 19, 2026 | 32.95 | 33.16 | 32.93 | 33.16 | 33.02 | 0.36% | 11,540 |
| Feb 18, 2026 | 33.15 | 33.29 | 32.97 | 33.04 | 32.90 | 0.52% | 14,185 |
| Feb 17, 2026 | 32.74 | 33.02 | 32.61 | 32.87 | 32.73 | -0.12% | 10,310 |
| Feb 13, 2026 | 32.79 | 32.94 | 32.61 | 32.91 | 32.77 | -0.63% | 8,247 |
| Feb 12, 2026 | 33.46 | 33.46 | 33.05 | 33.12 | 32.98 | -0.77% | 11,305 |
| Feb 11, 2026 | 33.25 | 33.38 | 33.20 | 33.38 | 33.23 | 1.07% | 7,073 |
| Feb 10, 2026 | 33.12 | 33.12 | 33.00 | 33.02 | 32.88 | 0.13% | 7,054 |
| Feb 9, 2026 | 32.82 | 33.03 | 32.82 | 32.98 | 32.84 | 0.52% | 15,610 |
| Feb 6, 2026 | 32.64 | 32.90 | 32.64 | 32.81 | 32.67 | 1.58% | 5,563 |
| Feb 5, 2026 | 32.52 | 32.63 | 32.30 | 32.30 | 32.16 | -0.80% | 5,177 |
| Feb 4, 2026 | 32.83 | 32.83 | 32.50 | 32.56 | 32.42 | -0.81% | 4,077 |
| Feb 3, 2026 | 32.88 | 32.92 | 32.67 | 32.83 | 32.54 | 0.70% | 9,529 |
| Feb 2, 2026 | 32.46 | 32.64 | 32.46 | 32.60 | 32.32 | 0.21% | 7,892 |
| Jan 30, 2026 | 32.77 | 32.81 | 32.35 | 32.53 | 32.25 | -2.11% | 15,265 |
| Jan 29, 2026 | 33.23 | 33.40 | 32.82 | 33.23 | 32.94 | 0.21% | 15,315 |
| Jan 28, 2026 | 33.30 | 33.30 | 33.00 | 33.16 | 32.87 | -0.44% | 10,915 |
| Jan 27, 2026 | 33.22 | 33.60 | 32.85 | 33.31 | 33.02 | 1.25% | 65,385 |
| Jan 26, 2026 | 32.72 | 32.97 | 32.72 | 32.90 | 32.61 | 0.53% | 19,730 |
| Jan 23, 2026 | 32.41 | 32.76 | 32.35 | 32.72 | 32.44 | -0.05% | 15,512 |
| Jan 22, 2026 | 32.58 | 32.81 | 32.55 | 32.74 | 32.46 | 1.18% | 12,570 |
| Jan 21, 2026 | 32.11 | 32.37 | 32.11 | 32.36 | 32.08 | 1.45% | 5,758 |
| Jan 20, 2026 | 31.72 | 31.99 | 31.69 | 31.90 | 31.62 | 0.72% | 9,709 |
| Jan 16, 2026 | 31.64 | 31.69 | 31.56 | 31.67 | 31.39 | -0.32% | 6,366 |
| Jan 15, 2026 | 31.59 | 31.79 | 31.56 | 31.77 | 31.49 | 0.98% | 9,289 |
| Jan 14, 2026 | 31.38 | 31.47 | 31.29 | 31.46 | 31.19 | 1.00% | 5,672 |
| Jan 13, 2026 | 31.25 | 31.25 | 31.09 | 31.15 | 30.88 | -0.06% | 6,966 |
| Jan 12, 2026 | 30.96 | 31.19 | 30.96 | 31.17 | 30.90 | 1.18% | 10,995 |
| Jan 9, 2026 | 30.73 | 30.82 | 30.73 | 30.81 | 30.54 | 0.48% | 7,363 |
| Jan 8, 2026 | 30.57 | 30.69 | 30.57 | 30.66 | 30.39 | -0.58% | 7,774 |
| Jan 7, 2026 | 30.78 | 30.89 | 30.77 | 30.84 | 30.57 | 0.13% | 7,107 |
| Jan 6, 2026 | 30.89 | 31.25 | 30.74 | 30.80 | 30.53 | 0.56% | 39,046 |
| Jan 5, 2026 | 30.33 | 30.64 | 30.33 | 30.63 | 30.36 | 0.73% | 11,647 |
| Jan 2, 2026 | 30.40 | 30.42 | 30.35 | 30.41 | 30.14 | 1.41% | 11,160 |
| Dec 31, 2025 | 30.11 | 30.11 | 29.94 | 29.99 | 29.73 | -0.54% | 13,039 |
| Dec 30, 2025 | 30.17 | 30.17 | 30.08 | 30.15 | 29.89 | 0.62% | 10,335 |
| Dec 29, 2025 | 29.94 | 29.96 | 29.93 | 29.96 | 29.57 | -0.51% | 4,078 |
| Dec 26, 2025 | 30.00 | 30.12 | 29.99 | 30.12 | 29.72 | 0.72% | 7,257 |
| Dec 24, 2025 | 29.92 | 29.96 | 29.89 | 29.90 | 29.51 | 0.36% | 1,717 |
| Dec 23, 2025 | 29.65 | 29.82 | 29.65 | 29.80 | 29.41 | 0.79% | 6,715 |
| Dec 22, 2025 | 29.50 | 29.59 | 29.48 | 29.56 | 29.18 | -0.18% | 11,713 |
| Dec 19, 2025 | 29.67 | 29.69 | 29.62 | 29.62 | 29.23 | 0.46% | 4,325 |
| Dec 18, 2025 | 29.58 | 29.61 | 29.45 | 29.48 | 29.09 | 0.43% | 18,853 |
| Dec 17, 2025 | 29.61 | 29.61 | 29.34 | 29.35 | 28.97 | -0.88% | 8,195 |
| Dec 16, 2025 | 29.70 | 29.70 | 29.56 | 29.61 | 29.22 | -0.88% | 7,190 |
| Dec 15, 2025 | 30.03 | 30.03 | 29.84 | 29.88 | 29.49 | 0.30% | 5,449 |
| Dec 12, 2025 | 29.92 | 29.92 | 29.67 | 29.79 | 29.40 | 0.06% | 3,376 |
| Dec 11, 2025 | 29.67 | 29.83 | 29.67 | 29.77 | 29.38 | -0.02% | 9,844 |
| Dec 10, 2025 | 29.62 | 29.83 | 29.59 | 29.78 | 29.39 | 0.67% | 6,479 |
| Dec 9, 2025 | 29.40 | 29.61 | 29.40 | 29.58 | 29.19 | -0.40% | 8,650 |
| Dec 8, 2025 | 29.84 | 29.84 | 29.64 | 29.70 | 29.31 | -0.74% | 8,994 |
| Dec 5, 2025 | 30.28 | 30.34 | 29.92 | 29.92 | 29.53 | -0.98% | 4,772 |
| Dec 4, 2025 | 30.24 | 30.28 | 30.19 | 30.22 | 29.82 | 0.28% | 13,987 |
| Dec 3, 2025 | 30.04 | 30.14 | 30.04 | 30.14 | 29.74 | -0.08% | 16,941 |
| Dec 2, 2025 | 30.15 | 30.17 | 30.06 | 30.16 | 29.63 | 0.48% | 13,210 |
| Dec 1, 2025 | 30.16 | 30.16 | 30.02 | 30.02 | 29.49 | -0.11% | 9,923 |
| Nov 28, 2025 | 30.02 | 30.06 | 30.02 | 30.05 | 29.52 | -0.50% | 2,482 |
| Nov 26, 2025 | 30.03 | 30.20 | 30.03 | 30.20 | 29.67 | 0.27% | 12,880 |
| Nov 25, 2025 | 29.76 | 30.13 | 29.76 | 30.12 | 29.59 | 0.79% | 21,638 |
| Nov 24, 2025 | 29.73 | 29.89 | 29.70 | 29.88 | 29.36 | 0.29% | 10,021 |
| Nov 21, 2025 | 29.55 | 29.88 | 29.49 | 29.80 | 29.27 | 0.33% | 17,488 |
| Nov 20, 2025 | 30.17 | 30.17 | 29.68 | 29.70 | 29.18 | -1.02% | 5,579 |
| Nov 19, 2025 | 29.99 | 30.08 | 29.93 | 30.00 | 29.48 | -0.18% | 7,512 |
| Nov 18, 2025 | 29.94 | 30.10 | 29.90 | 30.06 | 29.53 | -0.14% | 5,923 |
| Nov 17, 2025 | 30.26 | 30.27 | 30.02 | 30.10 | 29.57 | -1.05% | 6,593 |
| Nov 14, 2025 | 30.26 | 30.54 | 30.25 | 30.42 | 29.89 | 0.40% | 16,371 |
| Nov 13, 2025 | 30.52 | 30.52 | 30.29 | 30.30 | 29.77 | -0.62% | 3,556 |
| Nov 12, 2025 | 30.44 | 30.51 | 30.39 | 30.49 | 29.95 | 0.63% | 6,035 |
| Nov 11, 2025 | 30.19 | 30.32 | 30.19 | 30.30 | 29.77 | 0.76% | 5,947 |
| Nov 10, 2025 | 29.93 | 30.07 | 29.90 | 30.07 | 29.54 | 0.98% | 8,533 |
| Nov 7, 2025 | 29.64 | 29.78 | 29.51 | 29.78 | 29.25 | 0.28% | 12,719 |
| Nov 6, 2025 | 29.74 | 29.77 | 29.64 | 29.70 | 29.17 | 0.32% | 10,716 |
| Nov 5, 2025 | 29.37 | 29.60 | 29.37 | 29.60 | 29.08 | 1.04% | 14,515 |
| Nov 4, 2025 | 29.27 | 29.39 | 29.27 | 29.29 | 28.65 | -0.84% | 5,268 |
| Nov 3, 2025 | 29.47 | 29.63 | 29.45 | 29.54 | 28.90 | 0.65% | 7,804 |
| Oct 31, 2025 | 29.37 | 29.37 | 29.35 | 29.35 | 28.71 | -0.32% | 2,256 |
| Oct 30, 2025 | 29.37 | 29.52 | 29.37 | 29.45 | 28.80 | 0.32% | 1,742 |
| Oct 29, 2025 | 29.50 | 29.53 | 29.35 | 29.35 | 28.71 | -0.12% | 3,873 |
| Oct 28, 2025 | 29.26 | 29.39 | 29.26 | 29.39 | 28.74 | 0.56% | 2,692 |
| Oct 27, 2025 | 29.16 | 29.23 | 29.16 | 29.22 | 28.58 | 0.56% | 5,556 |
| Oct 24, 2025 | 29.03 | 29.08 | 29.01 | 29.06 | 28.42 | 0.73% | 9,971 |
| Oct 23, 2025 | 28.61 | 29.16 | 28.61 | 28.85 | 28.22 | 1.91% | 35,043 |
| Oct 22, 2025 | 28.25 | 28.38 | 28.25 | 28.31 | 27.69 | 0.70% | 8,459 |
| Oct 21, 2025 | 28.24 | 28.26 | 28.11 | 28.11 | 27.49 | -0.99% | 5,242 |
| Oct 20, 2025 | 28.29 | 28.41 | 28.29 | 28.39 | 27.77 | 0.92% | 7,422 |
| Oct 17, 2025 | 27.90 | 28.14 | 27.90 | 28.13 | 27.51 | 0.68% | 3,848 |
| Oct 16, 2025 | 27.96 | 28.06 | 27.92 | 27.94 | 27.33 | 0.55% | 7,630 |
| Oct 15, 2025 | 27.78 | 27.86 | 27.77 | 27.79 | 27.18 | 0.25% | 3,930 |
| Oct 14, 2025 | 27.48 | 27.82 | 27.48 | 27.72 | 27.11 | 0.27% | 13,932 |
| Oct 13, 2025 | 27.63 | 27.70 | 27.60 | 27.65 | 27.04 | 1.79% | 5,272 |
| Oct 10, 2025 | 27.84 | 27.84 | 27.08 | 27.16 | 26.56 | -2.05% | 13,431 |