Global X - MSCI SuperDivi... (SDEM)
AMEX: SDEM
· Real-Time Price · USD
28.45
0.22 (0.78%)
At close: Sep 11, 2025, 3:59 PM
28.47
0.07%
After-hours: Sep 11, 2025, 05:05 PM EDT
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.23 | 28.26 | 28.22 | 28.23 | 28.23 | 0.86% | 6,971 |
| Sep 9, 2025 | 28.08 | 28.08 | 27.99 | 27.99 | 27.99 | -0.64% | 8,100 |
| Sep 8, 2025 | 28.15 | 28.17 | 28.08 | 28.17 | 28.17 | -0.18% | 2,700 |
| Sep 5, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 28.21 | 0.93% | 1,030 |
| Sep 4, 2025 | 27.85 | 27.96 | 27.82 | 27.96 | 27.96 | -0.32% | 2,649 |
| Sep 3, 2025 | 28.04 | 28.05 | 28.01 | 28.05 | 27.92 | 0.39% | 800 |
| Sep 2, 2025 | 27.81 | 27.98 | 27.81 | 27.94 | 27.81 | -0.46% | 5,100 |
| Aug 29, 2025 | 28.07 | 28.11 | 28.03 | 28.07 | 27.94 | -0.99% | 4,405 |
| Aug 28, 2025 | 28.31 | 28.36 | 28.31 | 28.35 | 28.22 | 1.07% | 4,230 |
| Aug 27, 2025 | 27.95 | 28.11 | 27.95 | 28.05 | 27.92 | -0.67% | 6,300 |
| Aug 26, 2025 | 28.23 | 28.27 | 28.19 | 28.24 | 28.11 | -0.32% | 2,921 |
| Aug 25, 2025 | 28.42 | 28.45 | 28.33 | 28.33 | 28.20 | -0.77% | 7,400 |
| Aug 22, 2025 | 28.43 | 28.57 | 28.43 | 28.55 | 28.42 | 1.21% | 5,900 |
| Aug 21, 2025 | 28.19 | 28.23 | 28.17 | 28.21 | 28.07 | -0.28% | 823 |
| Aug 20, 2025 | 28.25 | 28.29 | 28.18 | 28.29 | 28.15 | 1.11% | 3,200 |
| Aug 19, 2025 | 28.09 | 28.11 | 27.96 | 27.98 | 27.85 | -1.10% | 2,300 |
| Aug 18, 2025 | 28.25 | 28.29 | 28.23 | 28.29 | 28.16 | 0.14% | 2,600 |
| Aug 15, 2025 | 28.26 | 28.34 | 28.23 | 28.25 | 28.12 | 0.39% | 19,900 |
| Aug 14, 2025 | 28.24 | 28.28 | 28.14 | 28.14 | 28.01 | -1.44% | 11,341 |
| Aug 13, 2025 | 28.51 | 28.58 | 28.47 | 28.55 | 28.42 | 0.04% | 6,712 |