Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4945 | -1.95454545455 | 25.3 | 25.65 | 24.8 | 69588 | 25.01410964 | SP |
| 4 | -0.8845 | -3.44297391981 | 25.69 | 26.1 | 24.8 | 20809 | 25.10730107 | SP |
| 12 | -1.2445 | -4.7773512476 | 26.05 | 27.838 | 24.8 | 9955 | 25.52438847 | SP |
| 26 | -0.1845 | -0.738295318127 | 24.99 | 27.838 | 24.445 | 7192 | 25.54351935 | SP |
| 52 | 0.7755 | 3.22721598002 | 24.03 | 27.838 | 22.24 | 6183 | 24.72412892 | SP |
| 156 | 12.9155 | 108.62489487 | 11.89 | 27.838 | 7.04 | 29201 | 11.94892638 | SP |
| 260 | 11.2655 | 83.2016248154 | 13.54 | 27.838 | 7.04 | 26496 | 11.85582677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 24.8055 | -0.19 | -0.74 | 24.95 | 24.95 | 24.8 | 4285 |
| 1721860200 | 24.9912 | -0.28 | -1.11 | 25.3 | 25.3 | 24.98 | 325461 |
| 1721773800 | 25.2717 | -0.35 | -1.36 | 25.5 | 25.5 | 25.2717 | 3948 |
| 1721687400 | 25.6201 | 0.25 | 1.00 | 25.49 | 25.65 | 25.49 | 9132 |
| 1721428200 | 25.366 | -0.06 | -0.24 | 25.3 | 25.45 | 25.3 | 5113 |
| 1721341800 | 25.4267 | -0.26 | -1.00 | 25.67 | 25.67 | 25.4267 | 2615 |
| 1721255400 | 25.6837 | -0.2 | -0.78 | 25.68 | 25.78 | 25.67 | 4253 |
| 1721169000 | 25.8854 | 0.07 | 0.27 | 25.8 | 25.8854 | 25.795 | 6448 |
| 1721082600 | 25.8152 | -0.15 | -0.57 | 25.87 | 25.89 | 25.8 | 6530 |
| 1720823400 | 25.9632 | -0.01 | -0.03 | 26.05 | 26.05 | 25.96 | 624 |
| 1720737000 | 25.97 | 0.25 | 0.96 | 25.89 | 25.99 | 25.89 | 2544 |
| 1720650600 | 25.7243 | -0.14 | -0.52 | 25.66 | 25.76 | 25.65 | 5895 |
| 1720564200 | 25.8597 | 0.02 | 0.07 | 25.85 | 25.8597 | 25.85 | 182 |
| 1720477800 | 25.8413 | -0.1 | -0.39 | 25.91 | 25.91 | 25.82 | 3687 |
| 1720218600 | 25.9432 | -0.08 | -0.30 | 26.06 | 26.06 | 25.93 | 888 |
| 1720040640 | 26.021 | 0.17 | 0.67 | 25.88 | 26.1 | 25.83 | 1768 |
| 1719959400 | 25.8479 | 0.06 | 0.23 | 25.76 | 25.8479 | 25.75 | 3231 |
| 1719873000 | 25.7887 | 0.09 | 0.37 | 25.82 | 25.99 | 25.78 | 4165 |
| 1719613800 | 25.6948 | 0.18 | 0.70 | 25.69 | 25.78 | 25.68 | 4597 |
| 1719527400 | 25.5169 | -0.23 | -0.87 | 25.69 | 25.69 | 25.51 | 1015 |
| 1719441000 | 25.742 | -0.1 | -0.40 | 25.6 | 25.742 | 25.6 | 7224 |
| 1719354600 | 25.8458 | -0.21 | -0.82 | 25.9 | 25.9599 | 25.78 | 1520 |
| 1719268200 | 26.06 | -0.01 | -0.04 | 26.13 | 26.16 | 26.06 | 3014 |
| 1719009000 | 26.07 | -0.1 | -0.40 | 26.17 | 26.17 | 26.01 | 7577 |
| 1718922600 | 26.1748 | 0.12 | 0.47 | 26.22 | 26.2201 | 26.1 | 6763 |
| 1718749800 | 26.0512 | 0.31 | 1.22 | 25.89 | 26.065 | 25.89 | 2770 |
| 1718663400 | 25.7381 | 0.03 | 0.11 | 25.62 | 25.7381 | 25.62 | 1199 |
| 1718404200 | 25.7101 | -0.1 | -0.37 | 25.73 | 25.73 | 25.63 | 2930 |
| 1718317800 | 25.8054 | -0.2 | -0.77 | 25.98 | 25.98 | 25.75 | 5026 |
| 1718231400 | 26.005 | 0.13 | 0.51 | 26.32 | 26.32 | 26.005 | 9403 |
| 1718145000 | 25.8733 | -0.36 | -1.38 | 25.96 | 25.96 | 25.8001 | 3842 |
| 1718058600 | 26.2361 | -0.13 | -0.50 | 26.27 | 26.27 | 26.17 | 3404 |
| 1717799400 | 26.3669 | -0.34 | -1.28 | 26.54 | 26.65 | 26.33 | 4527 |
| 1717713000 | 26.71 | 0.25 | 0.93 | 26.63 | 26.71 | 26.6 | 4343 |
| 1717626600 | 26.4634 | -0.05 | -0.20 | 26.44 | 26.4634 | 26.4 | 4358 |
| 1717540200 | 26.5162 | -0.35 | -1.31 | 26.57 | 26.6 | 26.47 | 7941 |
| 1717453800 | 26.8672 | -0.01 | -0.05 | 26.99 | 26.99 | 26.79 | 5159 |
| 1717194600 | 26.88 | -0.14 | -0.53 | 26.96 | 26.96 | 26.71 | 4565 |
| 1717108200 | 27.022 | -0.11 | -0.39 | 27.08 | 27.08 | 26.98 | 3268 |
| 1717021800 | 27.1287 | -0.29 | -1.05 | 27.29 | 27.29 | 27.11 | 6687 |
| 1716935400 | 27.4163 | 0.21 | 0.78 | 27.35 | 27.51 | 27.35 | 9357 |
| 1716589800 | 27.2044 | 0.05 | 0.17 | 27.24 | 27.31 | 27.2015 | 5134 |
| 1716503400 | 27.1585 | -0.35 | -1.27 | 27.43 | 27.43 | 27.1585 | 4535 |
| 1716417000 | 27.507 | -0.23 | -0.84 | 27.71 | 27.71 | 27.507 | 942 |
| 1716330600 | 27.7412 | 0.29 | 1.06 | 27.76 | 27.838 | 27.72 | 3042 |
| 1716244200 | 27.4492 | 0.16 | 0.58 | 27.35 | 27.49 | 27.35 | 3558 |
| 1715985000 | 27.29 | 0.33 | 1.22 | 27.09 | 27.29 | 27.09 | 2081 |
| 1715898600 | 26.9606 | 0.22 | 0.84 | 26.93 | 26.9899 | 26.86 | 3212 |
| 1715812200 | 26.736 | 0.21 | 0.80 | 26.63 | 26.736 | 26.63 | 1955 |
| 1715725800 | 26.5233 | -0.08 | -0.29 | 26.58 | 26.58 | 26.35 | 7531 |
| 1715639400 | 26.6005 | 0.09 | 0.33 | 26.61 | 26.74 | 26.6005 | 2994 |
| 1715380200 | 26.5121 | 0.14 | 0.55 | 26.57 | 26.64 | 26.49 | 3092 |
| 1715293800 | 26.3673 | 0.19 | 0.72 | 26.17 | 26.3758 | 26.17 | 4308 |
| 1715207400 | 26.18 | 0.05 | 0.19 | 26.06 | 26.18 | 26.06 | 4378 |
| 1715121000 | 26.1296 | 0.01 | 0.04 | 26.06 | 26.2 | 26.06 | 5910 |
| 1715034600 | 26.1196 | 0.09 | 0.36 | 26.19 | 26.19 | 26.1196 | 6276 |
| 1714775400 | 26.025 | -0.01 | -0.03 | 26.05 | 26.11 | 26 | 7214 |
| 1714689000 | 26.0331 | 0.4 | 1.56 | 25.75 | 26.0331 | 25.75 | 9919 |
| 1714602600 | 25.6331 | 0.08 | 0.32 | 25.71 | 25.79 | 25.59 | 2585 |
| 1714516200 | 25.5522 | -0.34 | -1.30 | 25.71 | 25.71 | 25.53 | 7265 |
| 1714429800 | 25.8891 | 0.35 | 1.36 | 25.74 | 25.8999 | 25.691 | 2637 |
| 1714170600 | 25.5405 | 0.25 | 1.00 | 25.46 | 25.5696 | 25.46 | 1750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
