Get the Stockscreener App
34.20
0.17%
-0.0573
After Hours:
34.20
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 September 04, 2026, is $34.20.
- 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 $34.20 now.
- The 52-week high stock price for SDEM is $34.38, representing a 0.53% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for SDEM is $27.08, indicating a -20.82% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $34.38 | $34.20 | $0.18 | 2,044.0 | -0.17% |
| Sep 03, 2026 | $34.26 | $34.14 | $0.1184 | 2,837.0 | +0.58% |
| Sep 02, 2026 | $34.13 | $33.83 | $0.30 | 15,146.0 | +1.00% |
| Sep 01, 2026 | $33.90 | $33.66 | $0.24 | 3,185.0 | +0.40% |
| Aug 31, 2026 | $33.59 | $33.58 | $0.011 | 2,029.0 | +0.43% |
| Aug 28, 2026 | $33.51 | $33.34 | $0.17 | 2,796.0 | -0.29% |
| Aug 27, 2026 | $33.62 | $33.52 | $0.095 | 1,171.0 | -0.46% |
| Aug 26, 2026 | $33.93 | $33.70 | $0.2314 | 6,662.0 | -0.49% |
| Aug 25, 2026 | $33.87 | $33.60 | $0.265 | 13,725.0 | +0.51% |
| Aug 24, 2026 | $33.74 | $33.62 | $0.125 | 5,940.0 | +0.07% |
| Aug 21, 2026 | $33.71 | $33.53 | $0.18 | 3,653.0 | +1.52% |
| Aug 20, 2026 | $33.17 | $33.16 | $0.0013 | 448.0 | +0.16% |
| Aug 19, 2026 | $33.17 | $33.01 | $0.16 | 2,390.0 | +1.45% |
| Aug 18, 2026 | $32.81 | $32.64 | $0.1674 | 1,374.0 | -0.02% |
| Aug 17, 2026 | $32.72 | $32.65 | $0.0727 | 4,569.0 | +0.66% |
| Aug 14, 2026 | $32.43 | $32.35 | $0.0794 | 2,180.0 | -0.49% |
| Aug 13, 2026 | $32.64 | $32.57 | $0.07 | 7,164.0 | -0.31% |
| Aug 12, 2026 | $32.78 | $32.68 | $0.10 | 4,573.0 | +0.09% |
| Aug 11, 2026 | $32.79 | $32.66 | $0.1262 | 5,610.0 | -1.10% |
| Aug 10, 2026 | $33.05 | $32.99 | $0.055 | 2,750.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $34.38 | $33.66 | $0.72 | 25,256.0 | +1.81% |
| Aug, 2026 | $33.93 | $32.35 | $1.58 | 75,285.0 | +0.74% |
| Jul, 2026 | $33.44 | $31.77 | $1.67 | 66,310.0 | +3.81% |
| Jun, 2026 | $33.36 | $31.50 | $1.86 | 78,766.0 | -1.58% |
| May, 2026 | $33.21 | $31.75 | $1.46 | 75,417.0 | -0.35% |
| Apr, 2026 | $34.15 | $31.89 | $2.26 | 203,668.0 | +1.06% |
| Mar, 2026 | $33.50 | $30.38 | $3.12 | 248,455.0 | -3.57% |
| Feb, 2026 | $33.98 | $32.30 | $1.68 | 178,608.0 | +3.30% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):