Get the Stockscreener App
28.57
1.29%
0.3643
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 August 22, 2025, is $28.57.
- 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 $28.57 now.
- The 52-week high stock price for SDEM is $28.58, representing a 0.04% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for SDEM is $23.24, indicating a -18.66% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Global X Msci Superdividend Emerging Markets Etf (SDEM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $28.57 | $28.43 | $0.1398 | 5,894.0 | +1.29% |
| Aug 21, 2025 | $28.23 | $28.17 | $0.06 | 823.0 | -0.28% |
| Aug 20, 2025 | $28.29 | $28.18 | $0.1044 | 3,177.0 | +1.09% |
| Aug 19, 2025 | $28.11 | $27.96 | $0.15 | 2,256.0 | -1.09% |
| Aug 18, 2025 | $28.29 | $28.23 | $0.0576 | 2,600.0 | +0.13% |
| Aug 15, 2025 | $28.34 | $28.23 | $0.1087 | 19,871.0 | +0.39% |
| Aug 14, 2025 | $28.28 | $28.14 | $0.136 | 11,341.0 | -1.43% |
| Aug 13, 2025 | $28.58 | $28.47 | $0.11 | 6,712.0 | +0.03% |
| Aug 12, 2025 | $28.54 | $28.34 | $0.20 | 5,530.0 | +1.80% |
| Aug 11, 2025 | $28.04 | $28.02 | $0.02 | 5,085.0 | -0.27% |
| Aug 08, 2025 | $28.13 | $28.01 | $0.12 | 5,140.0 | +0.86% |
| Aug 07, 2025 | $27.96 | $27.86 | $0.10 | 6,739.0 | +0.40% |
| Aug 06, 2025 | $27.76 | $27.70 | $0.0591 | 2,858.0 | +0.72% |
| Aug 05, 2025 | $27.59 | $27.54 | $0.05 | 1,495.0 | +0.16% |
| Aug 04, 2025 | $27.55 | $27.49 | $0.0647 | 3,460.0 | +0.57% |
| Aug 01, 2025 | $27.48 | $27.25 | $0.235 | 6,930.0 | +0.48% |
| Jul 31, 2025 | $27.41 | $27.22 | $0.19 | 8,703.0 | -1.33% |
| Jul 30, 2025 | $27.75 | $27.59 | $0.165 | 4,501.0 | -0.58% |
| Jul 29, 2025 | $27.81 | $27.58 | $0.23 | 20,605.0 | +0.88% |
| Jul 28, 2025 | $27.63 | $27.52 | $0.1132 | 1,950.0 | -0.98% |
| Jul 25, 2025 | $27.79 | $27.71 | $0.08 | 1,560.0 | -0.05% |
| Jul 24, 2025 | $27.85 | $27.80 | $0.0532 | 2,935.0 | -0.13% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $28.58 | $27.25 | $1.33 | 95,805.0 | +4.92% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):