Global X MSCI SuperDividend Emerging Markets ETF (NY:SDEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	29.74	29.77	29.64	29.70	10,716	+0.10(+0.33%)
Nov 05, 2025	29.37	29.60	29.37	29.60	14,515	+0.31(+1.05%)
Nov 04, 2025	29.27	29.39	29.27	29.29	5,268	-0.25(-0.84%)
Nov 03, 2025	29.47	29.63	29.45	29.54	7,804	+0.19(+0.65%)
Oct 31, 2025	29.37	29.37	29.35	29.35	2,256	-0.09(-0.32%)
Oct 30, 2025	29.37	29.52	29.37	29.45	1,742	+0.09(+0.32%)
Oct 29, 2025	29.50	29.53	29.35	29.35	3,873	-0.03(-0.12%)
Oct 28, 2025	29.26	29.39	29.26	29.39	2,692	+0.16(+0.56%)
Oct 27, 2025	29.16	29.23	29.16	29.22	5,556	+0.16(+0.56%)
Oct 24, 2025	29.03	29.08	29.01	29.06	9,971	+0.21(+0.73%)
Oct 23, 2025	28.61	29.16	28.61	28.85	35,043	+0.54(+1.91%)
Oct 22, 2025	28.25	28.38	28.25	28.31	8,459	+0.20(+0.70%)
Oct 21, 2025	28.24	28.26	28.11	28.11	5,242	-0.28(-0.99%)
Oct 20, 2025	28.29	28.41	28.29	28.39	7,422	+0.26(+0.92%)
Oct 17, 2025	27.90	28.14	27.90	28.13	3,848	+0.19(+0.68%)
Oct 16, 2025	27.96	28.06	27.91	27.94	7,630	+0.15(+0.55%)
Oct 15, 2025	27.78	27.86	27.77	27.79	3,930	+0.07(+0.25%)
Oct 14, 2025	27.48	27.82	27.48	27.72	13,932	+0.07(+0.27%)
Oct 13, 2025	27.63	27.70	27.60	27.64	5,272	+0.48(+1.78%)
Oct 10, 2025	27.84	27.84	27.08	27.16	13,431	-0.57(-2.05%)
Oct 09, 2025	27.78	27.79	27.72	27.73	4,252	-0.01(-0.04%)
Oct 08, 2025	27.71	27.74	27.67	27.74	3,491	+0.04(+0.14%)
Oct 07, 2025	27.82	27.82	27.64	27.70	8,658	-0.08(-0.29%)
Oct 06, 2025	27.83	27.91	27.78	27.78	10,883	-0.06(-0.22%)
Oct 03, 2025	27.83	27.87	27.81	27.84	12,452	+0.02(+0.07%)
Oct 02, 2025	27.98	27.98	27.82	27.82	4,827	-0.16(-0.56%)
Oct 01, 2025	28.05	28.08	27.97	27.98	3,208	-0.13(-0.47%)
Sep 30, 2025	28.03	28.28	27.99	28.11	23,511	+0.13(+0.48%)
Sep 29, 2025	27.98	27.98	27.97	27.98	2,057	+0.05(+0.17%)
Sep 26, 2025	27.87	27.93	27.87	27.93	1,841	+0.19(+0.68%)
Sep 25, 2025	27.86	27.87	27.72	27.74	11,601	-0.32(-1.14%)
Sep 24, 2025	28.15	28.17	28.05	28.06	63,493	-0.29(-1.01%)
Sep 23, 2025	28.32	28.37	28.25	28.35	6,098	+0.03(+0.10%)
Sep 22, 2025	28.27	28.32	28.17	28.32	8,206	-0.03(-0.10%)
Sep 19, 2025	28.33	28.40	28.33	28.35	2,455	+0.06(+0.22%)
Sep 18, 2025	28.28	28.29	28.22	28.29	3,881	-0.14(-0.51%)
Sep 17, 2025	28.47	28.58	28.37	28.43	2,925	-0.01(-0.03%)
Sep 16, 2025	28.38	28.44	28.34	28.44	2,551	+0.03(+0.10%)
Sep 15, 2025	28.40	28.43	28.35	28.41	6,724	+0.09(+0.33%)
Sep 12, 2025	28.30	28.35	28.29	28.31	2,796	-0.02(-0.08%)
Sep 11, 2025	28.28	28.34	27.82	28.34	7,404	+0.24(+0.85%)
Sep 10, 2025	28.10	28.13	28.07	28.10	7,003	+0.24(+0.86%)
Sep 09, 2025	27.95	27.95	27.86	27.86	8,093	-0.18(-0.64%)
Sep 08, 2025	28.02	28.04	27.95	28.04	2,682	-0.04(-0.16%)
Sep 05, 2025	28.07	28.08	28.07	28.08	1,034	+0.25(+0.92%)
Sep 04, 2025	27.72	27.83	27.69	27.83	2,661	+0.04(+0.14%)
Sep 03, 2025	27.78	27.79	27.75	27.79	786	+0.11(+0.39%)