Global X - MSCI SuperDivi... (SDEM)
AMEX: SDEM
· Real-Time Price · USD
28.11
0.00 (0.00%)
At close: Oct 02, 2025, 10:47 AM
SDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 28.18 | 28.21 | 28.10 | 28.11 | n/a | -0.46% | 3,194 |
| Sep 30, 2025 | 28.16 | 28.42 | 28.12 | 28.24 | n/a | 0.46% | 23,402 |
| Sep 29, 2025 | 28.11 | 28.11 | 28.10 | 28.11 | n/a | 0.18% | 2,048 |
| Sep 26, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 28.06 | 0.68% | 1,833 |
| Sep 25, 2025 | 27.99 | 28.00 | 27.85 | 27.87 | 27.87 | -1.14% | 11,548 |
| Sep 24, 2025 | 28.28 | 28.30 | 28.18 | 28.19 | 28.19 | -1.02% | 63,200 |
| Sep 23, 2025 | 28.45 | 28.50 | 28.38 | 28.48 | 28.48 | 0.11% | 6,100 |
| Sep 22, 2025 | 28.40 | 28.45 | 28.30 | 28.45 | 28.45 | -0.11% | 8,200 |
| Sep 19, 2025 | 28.46 | 28.53 | 28.46 | 28.48 | 28.48 | 0.21% | 2,444 |
| Sep 18, 2025 | 28.41 | 28.42 | 28.36 | 28.42 | 28.42 | -0.49% | 3,900 |
| Sep 17, 2025 | 28.60 | 28.71 | 28.50 | 28.56 | 28.56 | -0.04% | 2,912 |
| Sep 16, 2025 | 28.51 | 28.57 | 28.47 | 28.57 | 28.57 | 0.11% | 2,540 |
| Sep 15, 2025 | 28.53 | 28.57 | 28.48 | 28.54 | 28.54 | 0.32% | 6,743 |
| Sep 12, 2025 | 28.43 | 28.48 | 28.42 | 28.45 | 28.45 | -0.07% | 2,800 |
| Sep 11, 2025 | 28.41 | 28.47 | 27.95 | 28.47 | 28.47 | 0.85% | 7,400 |
| Sep 10, 2025 | 28.23 | 28.26 | 28.20 | 28.23 | 28.23 | 0.86% | 7,000 |
| 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 | -0.14% | 2,700 |
| Sep 5, 2025 | 28.20 | 28.21 | 28.20 | 28.21 | 28.21 | 0.89% | 1,030 |
| Sep 4, 2025 | 27.85 | 27.96 | 27.82 | 27.96 | 27.96 | -0.32% | 2,649 |
Page 1 of 133