Global X MSCI SuperDividend® Em Mkts ETF (SDEM)
25.36
0.00 (0.00%)
USD |
NYSEARCA |
Apr 24, 16:00
25.36
0.00 (0.00%)
After-Hours: 20:00
SDEM Price: 25.36 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 25.30 | 25.36 | 25.24 | 25.36 | 5122.00 |
Apr 22, 2024 | 25.55 | 25.58 | 25.42 | 25.55 | 6297.00 |
Apr 19, 2024 | 25.80 | 25.89 | 25.80 | 25.89 | 1441.00 |
Apr 18, 2024 | 25.74 | 25.79 | 25.63 | 25.68 | 2426.00 |
Apr 17, 2024 | 25.59 | 25.59 | 25.48 | 25.55 | 2105.00 |
Apr 16, 2024 | 25.52 | 25.52 | 25.43 | 25.43 | 1129.00 |
Apr 15, 2024 | 25.95 | 25.95 | 25.79 | 25.82 | 5555.00 |
Apr 12, 2024 | 25.92 | 25.97 | 25.65 | 25.70 | 12490.00 |
Apr 11, 2024 | 26.20 | 26.20 | 26.01 | 26.12 | 3629.00 |
Apr 10, 2024 | 25.99 | 26.04 | 25.94 | 25.99 | 8622.00 |
Apr 09, 2024 | 26.06 | 26.18 | 26.06 | 26.16 | 4776.00 |
Apr 08, 2024 | 25.93 | 25.98 | 25.92 | 25.97 | 9442.00 |
Apr 05, 2024 | 25.76 | 25.76 | 25.70 | 25.74 | 7755.00 |
Apr 04, 2024 | 25.84 | 25.87 | 25.65 | 25.65 | 2347.00 |
Apr 03, 2024 | 25.45 | 25.47 | 25.40 | 25.47 | 2276.00 |
Apr 02, 2024 | 25.30 | 25.41 | 25.30 | 25.37 | 2935.00 |
Apr 01, 2024 | 25.21 | 25.23 | 25.14 | 25.16 | 3751.00 |
Mar 28, 2024 | 25.17 | 25.19 | 25.17 | 25.17 | 2025.00 |
Mar 27, 2024 | 25.01 | 25.11 | 24.94 | 25.09 | 2582.00 |
Mar 26, 2024 | 25.07 | 25.08 | 25.02 | 25.02 | 5853.00 |
Mar 25, 2024 | 25.27 | 25.33 | 25.24 | 25.24 | 1447.00 |
Mar 22, 2024 | 25.22 | 25.22 | 25.13 | 25.15 | 4464.00 |
Mar 21, 2024 | 25.43 | 25.48 | 25.30 | 25.30 | 854.00 |
Mar 20, 2024 | 25.10 | 25.31 | 25.06 | 25.30 | 3223.00 |
Mar 19, 2024 | 24.99 | 25.09 | 24.99 | 25.04 | 5163.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.41
Minimum
Oct 31 2022
42.57
Maximum
Jan 02 2020
30.62
Average
30.63
Median
Sep 04 2020