Global X MSCI SuperDividend Emerging Markets ETF SDEM
32.14 USD +0.12 (+0.38%)
Regular-session close
32.14 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
32.14 Day range 32.14
29.35 52-week range 34.43
- YTD
- +7.17%
- 1 year
- +6.07%
SDEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.03 | -0.09% | 114 |
| Nov 12, 2026 | 32.22 | 32.17 | 32.02 | 32.17 | -0.20 | -0.62% | 745 |
| Nov 11, 2026 | 32.33 | 32.40 | 32.33 | 32.37 | +0.19 | +0.59% | 4,700 |
| Nov 10, 2026 | 32.10 | 32.18 | 32.05 | 32.18 | -0.31 | -0.95% | 2,800 |
| Nov 9, 2026 | 32.23 | 32.53 | 32.23 | 32.49 | +0.42 | +1.31% | 800 |
| Nov 6, 2026 | 31.93 | 32.16 | 31.85 | 32.07 | +0.13 | +0.41% | 3,300 |
| Nov 5, 2026 | 32.11 | 32.11 | 31.94 | 31.94 | -0.26 | -0.81% | 700 |
| Nov 4, 2026 | 32.02 | 32.20 | 32.00 | 32.20 | +0.61 | +1.93% | 2,700 |
| Nov 3, 2026 | 31.60 | 31.69 | 31.59 | 31.59 | +0.05 | +0.16% | 4,000 |
| Nov 2, 2026 | 31.58 | 31.75 | 31.54 | 31.54 | -0.08 | -0.25% | 700 |
| Oct 30, 2026 | 31.62 | 31.87 | 31.57 | 31.62 | -0.12 | -0.38% | 7,300 |
| Oct 29, 2026 | 31.82 | 31.82 | 31.59 | 31.74 | -0.21 | -0.66% | 14,000 |
| Oct 28, 2026 | 32.14 | 32.14 | 31.78 | 31.95 | -0.23 | -0.71% | 1,000 |
| Oct 27, 2026 | 32.33 | 32.33 | 32.17 | 32.18 | +0.18 | +0.56% | 4,400 |
| Oct 26, 2026 | 31.06 | 32.00 | 30.67 | 32.00 | -1.69 | -5.02% | 10,200 |
| Oct 23, 2026 | 33.41 | 33.69 | 33.41 | 33.69 | +0.11 | +0.33% | 3,100 |
| Oct 22, 2026 | 33.61 | 33.61 | 33.53 | 33.58 | -0.32 | -0.94% | 1,300 |
| Oct 21, 2026 | 33.99 | 33.99 | 33.87 | 33.90 | -0.16 | -0.47% | 800 |
| Oct 20, 2026 | 34.15 | 34.15 | 34.06 | 34.06 | +0.25 | +0.74% | 900 |
| Oct 19, 2026 | 33.79 | 33.85 | 33.77 | 33.81 | +0.01 | +0.03% | 1,200 |
| Oct 16, 2026 | 33.84 | 33.84 | 33.72 | 33.80 | -0.06 | -0.18% | 3,100 |
| Oct 15, 2026 | 33.81 | 34.01 | 33.81 | 33.86 | -0.08 | -0.24% | 900 |
| Oct 14, 2026 | 33.83 | 33.99 | 33.83 | 33.94 | -0.13 | -0.38% | 1,500 |
| Oct 13, 2026 | 33.98 | 34.09 | 33.98 | 34.07 | -0.02 | -0.06% | 1,300 |
| Oct 12, 2026 | 34.13 | 34.15 | 34.09 | 34.09 | -0.21 | -0.61% | 1,300 |
| Oct 9, 2026 | 34.14 | 34.30 | 34.14 | 34.30 | +0.34 | +1.00% | 1,000 |
| Oct 8, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | +0.07 | +0.21% | 100 |
| Oct 7, 2026 | 33.99 | 33.99 | 33.89 | 33.89 | -0.26 | -0.76% | 800 |
| Oct 6, 2026 | 34.36 | 34.36 | 34.12 | 34.15 | +0.17 | +0.50% | 3,700 |
| Oct 5, 2026 | 34.03 | 34.19 | 33.96 | 33.98 | +1.10 | +3.35% | 10,500 |
| Oct 2, 2026 | 32.68 | 32.88 | 32.60 | 32.88 | +0.34 | +1.04% | 1,200 |
| Oct 1, 2026 | 32.70 | 32.70 | 32.42 | 32.54 | -0.42 | -1.27% | 2,300 |
| Sep 30, 2026 | 32.92 | 33.00 | 32.92 | 32.96 | +0.23 | +0.70% | 1,200 |
| Sep 29, 2026 | 32.69 | 32.73 | 32.56 | 32.73 | -0.10 | -0.30% | 1,900 |
| Sep 28, 2026 | 32.79 | 32.84 | 32.79 | 32.83 | -0.14 | -0.42% | 2,700 |
| Sep 25, 2026 | 32.95 | 32.97 | 32.95 | 32.97 | +0.01 | +0.03% | 600 |
| Sep 24, 2026 | 33.08 | 33.08 | 32.94 | 32.96 | -0.20 | -0.60% | 800 |
| Sep 23, 2026 | 33.44 | 33.44 | 33.11 | 33.16 | -0.59 | -1.75% | 5,100 |
| Sep 22, 2026 | 33.63 | 33.75 | 33.58 | 33.75 | +0.02 | +0.06% | 2,800 |
| Sep 21, 2026 | 33.64 | 33.73 | 33.64 | 33.73 | +0.15 | +0.45% | 500 |
| Sep 18, 2026 | 33.51 | 33.58 | 33.46 | 33.58 | -0.15 | -0.44% | 2,400 |
| Sep 17, 2026 | 33.65 | 33.77 | 33.56 | 33.73 | +0.08 | +0.24% | 1,500 |
| Sep 16, 2026 | 33.81 | 33.81 | 33.53 | 33.65 | -0.17 | -0.50% | 1,200 |
| Sep 15, 2026 | 33.78 | 33.84 | 33.78 | 33.82 | -0.21 | -0.62% | 1,100 |
| Sep 14, 2026 | 33.70 | 34.06 | 33.70 | 34.03 | 0.00 | 0.00% | 1,700 |
| Sep 11, 2026 | 34.21 | 34.21 | 34.01 | 34.03 | -0.13 | -0.38% | 2,000 |
| Sep 10, 2026 | 33.93 | 34.26 | 33.93 | 34.16 | -0.10 | -0.29% | 1,600 |
| Sep 9, 2026 | 34.38 | 34.38 | 34.24 | 34.26 | -0.17 | -0.49% | 2,000 |
| Sep 8, 2026 | 34.43 | 34.53 | 34.43 | 34.43 | +0.17 | +0.50% | 4,600 |
| Sep 4, 2026 | 34.25 | 34.38 | 34.20 | 34.26 | 0.00 | 0.00% | 2,000 |
| Sep 3, 2026 | 34.24 | 34.26 | 34.14 | 34.26 | +0.20 | +0.59% | 2,800 |
| Sep 2, 2026 | 33.83 | 34.13 | 33.83 | 34.06 | +0.34 | +1.01% | 15,100 |
| Sep 1, 2026 | 33.66 | 33.90 | 33.66 | 33.72 | +0.13 | +0.39% | 3,200 |
| Aug 31, 2026 | 33.58 | 33.59 | 33.58 | 33.59 | +0.14 | +0.42% | 2,000 |
| Aug 28, 2026 | 33.51 | 33.51 | 33.34 | 33.45 | -0.09 | -0.27% | 2,800 |
| Aug 27, 2026 | 33.62 | 33.62 | 33.53 | 33.54 | -0.16 | -0.47% | 1,200 |
| Aug 26, 2026 | 33.82 | 33.93 | 33.70 | 33.70 | -0.17 | -0.50% | 6,700 |
| Aug 25, 2026 | 33.65 | 33.87 | 33.60 | 33.87 | +0.18 | +0.53% | 13,700 |
| Aug 24, 2026 | 33.62 | 33.74 | 33.62 | 33.69 | +0.02 | +0.06% | 5,900 |
| Aug 21, 2026 | 33.53 | 33.71 | 33.53 | 33.67 | +0.50 | +1.51% | 3,700 |
| Aug 20, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | +0.06 | +0.18% | 400 |
| Aug 19, 2026 | 33.01 | 33.17 | 33.01 | 33.11 | +0.47 | +1.44% | 2,400 |
| Aug 18, 2026 | 32.67 | 32.81 | 32.64 | 32.64 | -0.01 | -0.03% | 1,400 |
| Aug 17, 2026 | 32.69 | 32.72 | 32.65 | 32.65 | +0.22 | +0.68% | 4,600 |
| Aug 14, 2026 | 32.41 | 32.43 | 32.35 | 32.43 | -0.16 | -0.49% | 2,200 |
65 days, newest first. Daily bars as drawn on the SDEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.