Global X MSCI SuperDividend® Em Mkts ETF (SDEM)
24.03
-0.18
(-0.73%)
USD |
NYSEARCA |
Nov 22, 16:00
24.00
-0.03
(-0.12%)
After-Hours: 20:00
SDEM Price: 24.03 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 24.05 | 24.06 | 23.96 | 24.03 | 9181.00 |
| Nov 21, 2024 | 24.22 | 24.25 | 24.15 | 24.20 | 11709.00 |
| Nov 20, 2024 | 24.23 | 24.24 | 24.12 | 24.23 | 7581.00 |
| Nov 19, 2024 | 24.20 | 24.28 | 24.15 | 24.22 | 3854.00 |
| Nov 18, 2024 | 24.35 | 24.43 | 24.34 | 24.43 | 2214.00 |
| Nov 15, 2024 | 24.06 | 24.10 | 24.05 | 24.10 | 2477.00 |
| Nov 14, 2024 | 23.98 | 24.17 | 23.98 | 24.05 | 8029.00 |
| Nov 13, 2024 | 24.20 | 24.38 | 23.89 | 24.21 | 22904.00 |
| Nov 12, 2024 | 24.39 | 24.39 | 24.23 | 24.29 | 5316.00 |
| Nov 11, 2024 | 24.50 | 24.63 | 24.50 | 24.59 | 4166.00 |
| Nov 08, 2024 | 24.61 | 24.61 | 24.48 | 24.59 | 8934.00 |
| Nov 07, 2024 | 25.11 | 25.29 | 25.11 | 25.28 | 7917.00 |
| Nov 06, 2024 | 24.54 | 24.70 | 24.41 | 24.69 | 3927.00 |
| Nov 05, 2024 | 24.80 | 24.86 | 24.77 | 24.84 | 7071.00 |
| Nov 04, 2024 | 24.87 | 24.87 | 24.74 | 24.74 | 2194.00 |
| Nov 01, 2024 | 24.86 | 24.86 | 24.58 | 24.58 | 2093.00 |
| Oct 31, 2024 | 24.80 | 24.80 | 24.54 | 24.70 | 5047.00 |
| Oct 30, 2024 | 24.76 | 24.86 | 24.76 | 24.84 | 1415.00 |
| Oct 29, 2024 | 25.16 | 25.16 | 24.96 | 24.96 | 11768.00 |
| Oct 28, 2024 | 25.03 | 25.25 | 25.03 | 25.23 | 2469.00 |
| Oct 25, 2024 | 25.13 | 25.13 | 24.95 | 24.97 | 1587.00 |
| Oct 24, 2024 | 25.02 | 25.13 | 25.02 | 25.13 | 9592.00 |
| Oct 23, 2024 | 25.05 | 25.05 | 24.95 | 25.04 | 4662.00 |
| Oct 22, 2024 | 25.05 | 25.21 | 25.05 | 25.16 | 5951.00 |
| Oct 21, 2024 | 25.20 | 25.20 | 25.00 | 25.12 | 20835.00 |
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
29.02
Average
27.22
Median