Global X MSCI SuperDividend® Em Mkts ETF (SDEM)
26.50
+0.13
(+0.50%)
USD |
NYSEARCA |
May 10, 16:00
26.50
0.00 (0.00%)
After-Hours: 20:00
SDEM Price: 26.50 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 26.28 | 26.38 | 26.26 | 26.37 | 4308.00 |
May 08, 2024 | 26.10 | 26.18 | 26.10 | 26.18 | 4378.00 |
May 07, 2024 | 26.06 | 26.20 | 26.06 | 26.13 | 5910.00 |
May 06, 2024 | 26.14 | 26.15 | 26.12 | 26.12 | 6276.00 |
May 03, 2024 | 26.05 | 26.11 | 26.00 | 26.02 | 7214.00 |
May 02, 2024 | 25.75 | 26.03 | 25.75 | 26.03 | 9919.00 |
May 01, 2024 | 25.71 | 25.79 | 25.59 | 25.63 | 2585.00 |
Apr 30, 2024 | 25.66 | 25.66 | 25.53 | 25.55 | 7265.00 |
Apr 29, 2024 | 25.74 | 25.90 | 25.69 | 25.89 | 2637.00 |
Apr 26, 2024 | 25.46 | 25.57 | 25.46 | 25.54 | 1750.00 |
Apr 25, 2024 | 25.17 | 25.29 | 25.15 | 25.29 | 6447.00 |
Apr 24, 2024 | 25.25 | 25.30 | 25.24 | 25.30 | 902.00 |
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 |
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
30.48
Average
30.33
Median
Apr 18 2022