Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
NYSEARCA: SDEM · Real-Time Price · USD
29.92
-0.30 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.28 | 30.34 | 29.92 | 29.92 | 29.92 | -0.98% | 4,772 |
| Dec 4, 2025 | 30.24 | 30.28 | 30.19 | 30.22 | 30.22 | 0.28% | 13,987 |
| Dec 3, 2025 | 30.04 | 30.14 | 30.04 | 30.14 | 30.14 | -0.08% | 16,941 |
| Dec 2, 2025 | 30.15 | 30.17 | 30.06 | 30.16 | 30.02 | 0.48% | 13,210 |
| Dec 1, 2025 | 30.16 | 30.16 | 30.02 | 30.02 | 29.88 | -0.11% | 9,923 |
| Nov 28, 2025 | 30.02 | 30.06 | 30.02 | 30.05 | 29.92 | -0.50% | 2,482 |
| Nov 26, 2025 | 30.03 | 30.20 | 30.03 | 30.20 | 30.06 | 0.27% | 12,880 |
| Nov 25, 2025 | 29.76 | 30.13 | 29.76 | 30.12 | 29.98 | 0.79% | 21,638 |
| Nov 24, 2025 | 29.73 | 29.89 | 29.70 | 29.88 | 29.75 | 0.29% | 10,021 |
| Nov 21, 2025 | 29.55 | 29.88 | 29.49 | 29.80 | 29.66 | 0.33% | 17,488 |
| Nov 20, 2025 | 30.17 | 30.17 | 29.68 | 29.70 | 29.56 | -1.02% | 5,579 |
| Nov 19, 2025 | 29.99 | 30.08 | 29.93 | 30.00 | 29.87 | -0.18% | 7,512 |
| Nov 18, 2025 | 29.94 | 30.10 | 29.90 | 30.06 | 29.92 | -0.14% | 5,923 |
| Nov 17, 2025 | 30.26 | 30.27 | 30.02 | 30.10 | 29.97 | -1.05% | 6,593 |
| Nov 14, 2025 | 30.26 | 30.54 | 30.25 | 30.42 | 30.28 | 0.40% | 16,371 |
| Nov 13, 2025 | 30.52 | 30.52 | 30.29 | 30.30 | 30.16 | -0.62% | 3,556 |
| Nov 12, 2025 | 30.44 | 30.51 | 30.39 | 30.49 | 30.35 | 0.63% | 6,035 |
| Nov 11, 2025 | 30.19 | 30.32 | 30.19 | 30.30 | 30.16 | 0.76% | 5,947 |
| Nov 10, 2025 | 29.93 | 30.07 | 29.90 | 30.07 | 29.94 | 0.98% | 8,533 |
| Nov 7, 2025 | 29.64 | 29.78 | 29.51 | 29.78 | 29.64 | 0.28% | 12,719 |
| Nov 6, 2025 | 29.74 | 29.77 | 29.64 | 29.70 | 29.56 | 0.32% | 10,716 |
| Nov 5, 2025 | 29.37 | 29.60 | 29.37 | 29.60 | 29.47 | 1.04% | 14,515 |
| Nov 4, 2025 | 29.27 | 29.39 | 29.27 | 29.29 | 29.03 | -0.84% | 5,268 |
| Nov 3, 2025 | 29.47 | 29.63 | 29.45 | 29.54 | 29.28 | 0.65% | 7,804 |
| Oct 31, 2025 | 29.37 | 29.37 | 29.35 | 29.35 | 29.09 | -0.32% | 2,256 |
| Oct 30, 2025 | 29.37 | 29.52 | 29.37 | 29.45 | 29.18 | 0.32% | 1,742 |
| Oct 29, 2025 | 29.50 | 29.53 | 29.35 | 29.35 | 29.09 | -0.12% | 3,873 |
| Oct 28, 2025 | 29.26 | 29.39 | 29.26 | 29.39 | 29.13 | 0.56% | 2,692 |
| Oct 27, 2025 | 29.16 | 29.23 | 29.16 | 29.22 | 28.96 | 0.56% | 5,556 |
| Oct 24, 2025 | 29.03 | 29.08 | 29.01 | 29.06 | 28.80 | 0.73% | 9,971 |
| Oct 23, 2025 | 28.61 | 29.16 | 28.61 | 28.85 | 28.59 | 1.91% | 35,043 |
| Oct 22, 2025 | 28.25 | 28.38 | 28.25 | 28.31 | 28.06 | 0.70% | 8,459 |
| Oct 21, 2025 | 28.24 | 28.26 | 28.11 | 28.11 | 27.86 | -0.99% | 5,242 |
| Oct 20, 2025 | 28.29 | 28.41 | 28.29 | 28.39 | 28.14 | 0.92% | 7,422 |
| Oct 17, 2025 | 27.90 | 28.14 | 27.90 | 28.13 | 27.88 | 0.68% | 3,848 |
| Oct 16, 2025 | 27.96 | 28.06 | 27.92 | 27.94 | 27.69 | 0.55% | 7,630 |
| Oct 15, 2025 | 27.78 | 27.86 | 27.77 | 27.79 | 27.54 | 0.25% | 3,930 |
| Oct 14, 2025 | 27.48 | 27.82 | 27.48 | 27.72 | 27.47 | 0.27% | 13,932 |
| Oct 13, 2025 | 27.63 | 27.70 | 27.60 | 27.65 | 27.40 | 1.79% | 5,272 |
| Oct 10, 2025 | 27.84 | 27.84 | 27.08 | 27.16 | 26.92 | -2.05% | 13,431 |
| Oct 9, 2025 | 27.78 | 27.79 | 27.72 | 27.73 | 27.48 | -0.04% | 4,252 |
| Oct 8, 2025 | 27.71 | 27.74 | 27.67 | 27.74 | 27.49 | 0.14% | 3,491 |
| Oct 7, 2025 | 27.82 | 27.82 | 27.64 | 27.70 | 27.45 | -0.29% | 8,658 |
| Oct 6, 2025 | 27.83 | 27.91 | 27.78 | 27.78 | 27.53 | -0.22% | 10,883 |
| Oct 3, 2025 | 27.83 | 27.87 | 27.81 | 27.84 | 27.59 | -0.39% | 12,452 |
| Oct 2, 2025 | 28.11 | 28.11 | 27.95 | 27.95 | 27.57 | -0.57% | 4,805 |
| Oct 1, 2025 | 28.18 | 28.21 | 28.10 | 28.11 | 27.73 | -0.46% | 3,194 |
| Sep 30, 2025 | 28.16 | 28.42 | 28.12 | 28.24 | 27.86 | 0.48% | 23,402 |
| Sep 29, 2025 | 28.11 | 28.11 | 28.10 | 28.11 | 27.73 | 0.17% | 2,048 |
| Sep 26, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 27.68 | 0.68% | 1,833 |
| Sep 25, 2025 | 27.99 | 28.00 | 27.85 | 27.87 | 27.49 | -1.14% | 11,548 |
| Sep 24, 2025 | 28.28 | 28.30 | 28.18 | 28.19 | 27.81 | -1.00% | 63,198 |
| Sep 23, 2025 | 28.45 | 28.50 | 28.38 | 28.48 | 28.09 | 0.10% | 6,070 |
| Sep 22, 2025 | 28.40 | 28.45 | 28.30 | 28.45 | 28.07 | -0.10% | 8,168 |
| Sep 19, 2025 | 28.46 | 28.53 | 28.46 | 28.48 | 28.09 | 0.22% | 2,444 |
| Sep 18, 2025 | 28.41 | 28.42 | 28.36 | 28.42 | 28.03 | -0.51% | 3,863 |
| Sep 17, 2025 | 28.60 | 28.71 | 28.50 | 28.56 | 28.18 | -0.03% | 2,912 |
| Sep 16, 2025 | 28.51 | 28.57 | 28.47 | 28.57 | 28.18 | 0.11% | 2,540 |
| Sep 15, 2025 | 28.53 | 28.57 | 28.48 | 28.54 | 28.15 | 0.33% | 6,743 |
| Sep 12, 2025 | 28.43 | 28.48 | 28.42 | 28.45 | 28.06 | -0.08% | 2,783 |
| Sep 11, 2025 | 28.41 | 28.47 | 27.95 | 28.47 | 28.09 | 0.85% | 7,370 |
| Sep 10, 2025 | 28.23 | 28.26 | 28.20 | 28.23 | 27.85 | 0.86% | 6,971 |
| Sep 9, 2025 | 28.08 | 28.08 | 27.99 | 27.99 | 27.61 | -0.64% | 8,056 |
| Sep 8, 2025 | 28.15 | 28.17 | 28.08 | 28.17 | 27.79 | -0.16% | 2,670 |
| Sep 5, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 27.83 | 0.92% | 1,030 |
| Sep 4, 2025 | 27.85 | 27.96 | 27.82 | 27.96 | 27.58 | -0.32% | 2,649 |
| Sep 3, 2025 | 28.04 | 28.05 | 28.01 | 28.05 | 27.54 | 0.39% | 779 |
| Sep 2, 2025 | 27.81 | 27.98 | 27.81 | 27.94 | 27.44 | -0.46% | 5,098 |
| Aug 29, 2025 | 28.07 | 28.11 | 28.03 | 28.07 | 27.56 | -0.99% | 4,405 |
| Aug 28, 2025 | 28.31 | 28.36 | 28.31 | 28.35 | 27.84 | 1.07% | 4,230 |
| Aug 27, 2025 | 27.95 | 28.11 | 27.95 | 28.05 | 27.54 | -0.66% | 6,258 |
| Aug 26, 2025 | 28.23 | 28.27 | 28.19 | 28.24 | 27.73 | -0.33% | 2,921 |
| Aug 25, 2025 | 28.42 | 28.45 | 28.33 | 28.33 | 27.82 | -0.78% | 7,389 |
| Aug 22, 2025 | 28.43 | 28.57 | 28.43 | 28.55 | 28.04 | 1.23% | 5,894 |
| Aug 21, 2025 | 28.19 | 28.23 | 28.17 | 28.21 | 27.70 | -0.28% | 823 |
| Aug 20, 2025 | 28.25 | 28.29 | 28.18 | 28.29 | 27.77 | 1.09% | 3,177 |
| Aug 19, 2025 | 28.09 | 28.11 | 27.96 | 27.98 | 27.47 | -1.09% | 2,256 |
| Aug 18, 2025 | 28.25 | 28.29 | 28.23 | 28.29 | 27.78 | 0.13% | 2,600 |
| Aug 15, 2025 | 28.26 | 28.34 | 28.23 | 28.25 | 27.74 | 0.39% | 19,871 |
| Aug 14, 2025 | 28.24 | 28.28 | 28.14 | 28.14 | 27.63 | -1.43% | 11,341 |
| Aug 13, 2025 | 28.51 | 28.58 | 28.47 | 28.55 | 28.03 | 0.03% | 6,712 |
| Aug 12, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | 28.02 | 1.80% | 5,530 |
| Aug 11, 2025 | 28.02 | 28.04 | 28.02 | 28.04 | 27.53 | -0.27% | 5,085 |
| Aug 8, 2025 | 28.03 | 28.13 | 28.01 | 28.11 | 27.60 | 0.86% | 5,140 |
| Aug 7, 2025 | 27.95 | 27.96 | 27.86 | 27.87 | 27.37 | 0.40% | 6,739 |
| Aug 6, 2025 | 27.71 | 27.76 | 27.70 | 27.76 | 27.26 | 0.72% | 2,858 |
| Aug 5, 2025 | 27.54 | 27.59 | 27.54 | 27.56 | 27.06 | 0.16% | 1,495 |
| Aug 4, 2025 | 27.55 | 27.55 | 27.49 | 27.52 | 26.89 | 0.57% | 3,460 |
| Aug 1, 2025 | 27.48 | 27.48 | 27.25 | 27.36 | 26.74 | 0.48% | 6,930 |
| Jul 31, 2025 | 27.38 | 27.41 | 27.22 | 27.23 | 26.61 | -1.33% | 8,703 |
| Jul 30, 2025 | 27.69 | 27.75 | 27.59 | 27.60 | 26.97 | -0.58% | 4,501 |
| Jul 29, 2025 | 27.65 | 27.81 | 27.58 | 27.76 | 27.13 | 0.88% | 20,605 |
| Jul 28, 2025 | 27.63 | 27.63 | 27.52 | 27.52 | 26.89 | -0.98% | 1,950 |
| Jul 25, 2025 | 27.75 | 27.79 | 27.71 | 27.79 | 27.16 | -0.05% | 1,560 |
| Jul 24, 2025 | 27.80 | 27.85 | 27.80 | 27.80 | 27.17 | -0.13% | 2,935 |
| Jul 23, 2025 | 27.67 | 27.95 | 27.65 | 27.84 | 27.21 | 0.61% | 10,314 |
| Jul 22, 2025 | 27.64 | 27.70 | 27.63 | 27.67 | 27.04 | 0.47% | 3,074 |
| Jul 21, 2025 | 27.54 | 27.62 | 27.54 | 27.54 | 26.92 | 0.68% | 2,395 |
| Jul 18, 2025 | 27.49 | 27.53 | 27.36 | 27.36 | 26.73 | -0.01% | 4,011 |
| Jul 17, 2025 | 27.19 | 27.36 | 27.19 | 27.36 | 26.74 | 0.25% | 3,520 |