Get the Stockscreener App
24.43
1.36%
0.3281
After Hours:
24.43
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 November 18, 2024, is $24.43.
- 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 $24.43 now.
- The 52-week high stock price for SDEM is $27.84, representing a 13.95% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for SDEM is $23.44, indicating a -4.05% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X Msci Superdividend Emerging Markets Etf (SDEM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $24.43 | $24.34 | $0.09 | 2,214.0 | +1.36% |
| Nov 15, 2024 | $24.10 | $24.05 | $0.0519 | 2,477.0 | +0.22% |
| Nov 14, 2024 | $24.17 | $23.98 | $0.19 | 8,029.0 | -0.65% |
| Nov 13, 2024 | $24.38 | $23.89 | $0.49 | 22,904.0 | -0.34% |
| Nov 12, 2024 | $24.39 | $24.23 | $0.1585 | 5,316.0 | -1.22% |
| Nov 11, 2024 | $24.63 | $24.50 | $0.1347 | 4,166.0 | +0.00% |
| Nov 08, 2024 | $24.61 | $24.48 | $0.133 | 8,934.0 | -2.73% |
| Nov 07, 2024 | $25.29 | $25.11 | $0.1802 | 7,917.0 | +2.38% |
| Nov 06, 2024 | $24.70 | $24.41 | $0.289 | 3,927.0 | -0.61% |
| Nov 05, 2024 | $24.86 | $24.77 | $0.09 | 7,071.0 | +0.42% |
| Nov 04, 2024 | $24.87 | $24.74 | $0.1273 | 2,194.0 | +0.66% |
| Nov 01, 2024 | $24.86 | $24.58 | $0.2826 | 2,093.0 | -0.51% |
| Oct 31, 2024 | $24.80 | $24.54 | $0.26 | 5,047.0 | -0.56% |
| Oct 30, 2024 | $24.86 | $24.76 | $0.0967 | 1,415.0 | -0.47% |
| Oct 29, 2024 | $25.16 | $24.96 | $0.2031 | 11,768.0 | -1.05% |
| Oct 28, 2024 | $25.25 | $25.03 | $0.22 | 2,469.0 | +1.01% |
| Oct 25, 2024 | $25.13 | $24.95 | $0.1792 | 1,587.0 | -0.63% |
| Oct 24, 2024 | $25.13 | $25.02 | $0.11 | 9,592.0 | +0.37% |
| Oct 23, 2024 | $25.05 | $24.95 | $0.10 | 4,662.0 | -0.50% |
| Oct 22, 2024 | $25.21 | $25.05 | $0.16 | 5,951.0 | +0.17% |
| Oct 21, 2024 | $25.20 | $25.00 | $0.20 | 20,835.0 | -0.76% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $25.29 | $23.89 | $1.40 | 79,456.0 | -1.10% |
| 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% |
Global X Msci Superdividend Emerging Markets Etf Stock (SDEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.57 | $23.58 | $0.99 | 274,358.3 | -3.22% |
| Nov, 2022 | $24.68 | $21.21 | $3.46 | 172,154.0 | +14.90% |
| Oct, 2022 | $23.04 | $21.12 | $1.92 | 109,667.3 | -1.28% |
| Sep, 2022 | $24.57 | $21.42 | $3.15 | 625,794.3 | -9.02% |
| Aug, 2022 | $25.02 | $23.64 | $1.38 | 153,300.7 | -3.44% |
| Jul, 2022 | $25.47 | $23.37 | $2.10 | 366,584.0 | -3.63% |
| Jun, 2022 | $29.07 | $25.02 | $4.05 | 122,450.0 | -10.94% |
| May, 2022 | $29.01 | $26.28 | $2.73 | 249,110.3 | +0.62% |
| Apr, 2022 | $32.34 | $27.66 | $4.68 | 175,119.0 | -8.72% |
| Mar, 2022 | $34.35 | $26.40 | $7.95 | 393,607.7 | +0.60% |
| Feb, 2022 | $34.89 | $30.30 | $4.59 | 152,096.0 | -5.05% |
| Jan, 2022 | $34.65 | $32.00 | $2.65 | 382,926.0 | -0.18% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):