Get the Stockscreener App
25.34
0.83%
0.2083
After Hours:
25.43
0.0917
+0.36%
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 January 30, 2025, is $25.34.
- 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 $25.34 now.
- The 52-week high stock price for SDEM is $27.84, representing a 9.87% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for SDEM is $23.44, indicating a -7.49% 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 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $25.45 | $25.32 | $0.13 | 29,661.0 | +0.83% |
| Jan 29, 2025 | $25.23 | $25.13 | $0.10 | 3,900.0 | +0.11% |
| Jan 28, 2025 | $25.10 | $24.99 | $0.1135 | 5,492.0 | -0.15% |
| Jan 27, 2025 | $25.15 | $24.98 | $0.17 | 5,122.0 | +0.16% |
| Jan 24, 2025 | $25.17 | $24.99 | $0.18 | 6,830.0 | +0.79% |
| Jan 23, 2025 | $24.94 | $24.87 | $0.07 | 6,242.0 | +0.05% |
| Jan 22, 2025 | $24.95 | $24.86 | $0.09 | 9,348.0 | +0.12% |
| Jan 21, 2025 | $24.91 | $24.72 | $0.19 | 15,903.0 | +1.93% |
| Jan 17, 2025 | $24.49 | $24.17 | $0.32 | 31,772.0 | +0.86% |
| Jan 16, 2025 | $24.26 | $24.12 | $0.14 | 6,350.0 | -0.07% |
| Jan 15, 2025 | $24.20 | $24.07 | $0.13 | 9,492.0 | +1.12% |
| Jan 14, 2025 | $23.93 | $23.86 | $0.07 | 4,576.0 | +1.10% |
| Jan 13, 2025 | $23.67 | $23.52 | $0.1452 | 20,509.0 | -0.20% |
| Jan 10, 2025 | $23.92 | $23.71 | $0.21 | 15,267.0 | -1.50% |
| Jan 08, 2025 | $24.10 | $23.98 | $0.1208 | 9,773.0 | -0.52% |
| Jan 07, 2025 | $24.40 | $24.18 | $0.22 | 10,083.0 | -0.21% |
| Jan 06, 2025 | $24.38 | $24.25 | $0.1255 | 5,447.0 | +0.40% |
| Jan 03, 2025 | $24.16 | $24.11 | $0.0468 | 1,008.0 | +0.44% |
| Jan 02, 2025 | $24.11 | $23.97 | $0.14 | 7,911.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $25.45 | $23.52 | $1.93 | 234,347.0 | +5.28% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):