Global X MSCI SuperDividend® Em Mkts ETF (SDEM)
25.17
+0.08
(+0.31%)
USD |
NYSEARCA |
Mar 28, 16:00
SDEM Price: 25.17 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 18, 2024 | 25.16 | 25.16 | 24.92 | 24.93 | 3887.00 |
Mar 15, 2024 | 25.26 | 25.26 | 25.12 | 25.16 | 2410.00 |
Mar 14, 2024 | 25.41 | 25.41 | 25.28 | 25.29 | 1756.00 |
Mar 13, 2024 | 25.51 | 25.51 | 25.44 | 25.45 | 4187.00 |
Mar 12, 2024 | 25.64 | 25.64 | 25.53 | 25.56 | 1856.00 |
Mar 11, 2024 | 25.84 | 25.84 | 25.73 | 25.77 | 4979.00 |
Mar 08, 2024 | 26.00 | 26.02 | 25.93 | 25.93 | 7021.00 |
Mar 07, 2024 | 25.89 | 26.03 | 25.84 | 26.03 | 7140.00 |
Mar 06, 2024 | 25.87 | 25.96 | 25.80 | 25.82 | 23214.00 |
Mar 05, 2024 | 25.89 | 25.90 | 25.88 | 25.88 | 952.00 |
Mar 04, 2024 | 26.11 | 26.11 | 26.05 | 26.06 | 3462.00 |
Mar 01, 2024 | 26.13 | 26.13 | 26.05 | 26.06 | 8208.00 |
Feb 29, 2024 | 25.99 | 25.99 | 25.87 | 25.95 | 5834.00 |
Feb 28, 2024 | 25.76 | 25.76 | 25.54 | 25.68 | 3022.00 |
Feb 27, 2024 | 25.83 | 25.89 | 25.83 | 25.88 | 3020.00 |
Feb 26, 2024 | 25.82 | 25.82 | 25.73 | 25.74 | 17256.00 |
Feb 23, 2024 | 25.88 | 26.04 | 25.88 | 26.04 | 7528.00 |
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
43.55
Maximum
Apr 10 2019
30.87
Average
31.13
Median
Feb 28 2022