Canada markets open in 6 hours 12 minutes

Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.63+0.08 (+0.32%)
At close: 03:27PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.7125.7925.5925.6325.632,600
Apr 30, 202425.6625.6625.5325.5525.557,300
Apr 29, 202425.7425.9025.6925.8925.892,600
Apr 26, 202425.4625.5725.4625.5425.541,800
Apr 25, 202425.1725.2925.1525.2925.296,400
Apr 24, 202425.2525.3025.2425.3025.30900
Apr 23, 202425.3025.3625.2425.3625.365,100
Apr 22, 202425.5525.5825.4225.5525.556,300
Apr 19, 202425.8025.8925.8025.8925.891,400
Apr 18, 202425.7425.7925.6325.6825.682,400
Apr 17, 202425.5925.5925.4825.5525.552,100
Apr 16, 202425.5225.5225.4325.4325.431,100
Apr 15, 202425.9525.9525.7925.8225.825,600
Apr 12, 202425.9225.9725.6525.7025.7012,500
Apr 11, 202426.2026.2026.0126.1226.123,600
Apr 10, 202425.9926.0425.9425.9925.998,600
Apr 09, 202426.0626.1826.0626.1626.164,800
Apr 08, 202425.9325.9825.9225.9725.979,400
Apr 05, 202425.7625.7625.7025.7425.747,800
Apr 04, 202425.8425.8725.6525.6525.652,300
Apr 03, 202425.4525.4725.4025.4725.472,300
Apr 03, 20240.15 Dividend
Apr 02, 202425.3025.4125.3025.3725.223,100
Apr 01, 202425.2125.2325.1425.1625.023,800
Mar 28, 202425.1725.1925.1725.1725.022,000
Mar 27, 202425.0125.1124.9425.0924.942,600
Mar 26, 202425.0725.0825.0225.0224.885,900
Mar 25, 202425.2725.3325.2425.2425.091,400
Mar 22, 202425.2225.2225.1325.1525.004,500
Mar 21, 202425.4325.4825.3025.3025.15900
Mar 20, 202425.1025.3125.0625.3025.153,200
Mar 19, 202424.9925.0924.9925.0424.895,200
Mar 18, 202425.1625.1624.9224.9324.783,900
Mar 15, 202425.2625.2625.1225.1625.012,400
Mar 14, 202425.4125.4125.2825.2925.141,800
Mar 13, 202425.5125.5125.4425.4525.304,200
Mar 12, 202425.6425.6425.5325.5625.411,900
Mar 11, 202425.8425.8425.7325.7625.615,000
Mar 08, 202426.0026.0225.9325.9325.787,000
Mar 07, 202425.8926.0325.8426.0325.887,100
Mar 06, 202425.8725.9625.8025.8225.6723,200
Mar 05, 202425.8925.9125.8825.8825.731,000
Mar 05, 20240.16 Dividend
Mar 04, 202426.1126.1126.0526.0625.753,500
Mar 01, 202426.1326.1326.0526.0625.758,200
Feb 29, 202425.9925.9925.8725.9525.645,800
Feb 28, 202425.7625.7625.5425.6825.373,000
Feb 27, 202425.8325.8925.8325.8825.573,000
Feb 26, 202425.8225.8225.7325.7425.4317,300
Feb 23, 202425.8826.0425.8826.0425.727,500
Feb 22, 202425.9926.0625.9626.0225.7117,000
Feb 21, 202425.6525.6525.5725.5925.295,000
Feb 20, 202425.6725.6825.4725.6625.3515,700
Feb 16, 202425.2525.2525.2225.2224.91400
Feb 15, 202425.0025.0824.9825.0324.733,500
Feb 14, 202424.9024.9224.8724.9224.621,200
Feb 13, 202424.8024.8024.5824.6224.323,200
Feb 12, 202424.9025.0024.9024.9324.631,700
Feb 09, 202424.6524.8124.6524.8024.501,900
Feb 08, 202425.0125.0124.8224.8224.525,300
Feb 07, 202425.0425.0425.0225.0224.72700
Feb 06, 202424.9625.0024.7724.9924.699,100
Feb 05, 202424.5724.5724.4424.5724.272,000
Feb 05, 20240.16 Dividend
Feb 02, 202424.4824.5924.4824.5424.092,000
Feb 01, 202424.8024.8024.6624.7824.325,700
Jan 31, 202424.8324.8624.7024.7024.248,400
Jan 30, 202424.8424.8724.8024.8424.393,700
Jan 29, 202424.9424.9524.9424.9524.491,100
Jan 26, 202425.0525.0625.0525.0624.60600
Jan 25, 202424.9625.0024.9024.9624.502,600
Jan 24, 202424.8225.0024.7824.8124.354,700
Jan 23, 202424.2524.3324.2524.3223.872,600
Jan 22, 202424.2924.3224.2224.2323.785,600
Jan 19, 202424.3224.4924.3224.4924.042,100
Jan 18, 202424.4324.4324.2824.3923.947,100
Jan 17, 202424.2124.3824.2124.3823.931,200
Jan 16, 202424.8524.9724.6524.6624.205,500
Jan 12, 202425.1225.1224.9925.0124.554,700
Jan 11, 202424.8424.8924.7224.8424.385,000
Jan 10, 202424.8324.8824.8324.8724.412,400
Jan 09, 202424.9024.9624.8924.9324.4715,900
Jan 08, 202425.0025.1525.0025.1424.684,800
Jan 05, 202424.9125.1024.9125.0624.601,900
Jan 04, 202424.9425.0024.9424.9624.502,600
Jan 03, 202424.7424.9324.7424.8724.415,300
Jan 02, 202424.8024.9924.8024.9124.457,400
Dec 29, 202324.9324.9324.7724.8024.349,000
Dec 28, 202324.7324.8224.7324.7724.311,200
Dec 28, 20230.16 Dividend
Dec 27, 202324.9124.9724.8924.9224.3116,900
Dec 26, 202324.9024.9024.8224.8924.271,600
Dec 22, 202324.9224.9324.8424.8524.234,900
Dec 21, 202324.8224.8224.7124.7724.163,900
Dec 20, 202324.6324.6624.4224.4223.813,500
Dec 19, 202324.6624.7224.6524.7224.103,800
Dec 18, 202324.4224.5124.4224.5123.904,700
Dec 15, 202324.5524.5724.4424.4423.845,700
Dec 14, 202324.4624.6124.4624.5923.987,100
Dec 13, 202323.8724.3023.8524.3023.709,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...