U.S. markets closed

Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.65-0.22 (-1.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202111.7511.7511.6411.6511.6524,300
Sep 16, 202112.0012.0011.8611.8711.8716,800
Sep 15, 202112.0812.1912.0412.1312.1311,500
Sep 14, 202112.2012.2012.0812.0812.0811,200
Sep 13, 202112.2212.3312.1912.3012.3034,400
Sep 10, 202112.1912.2012.0812.1012.1012,200
Sep 09, 202112.1012.1312.0212.0612.0614,700
Sep 08, 202112.1712.1712.0612.0612.0612,400
Sep 07, 202112.2012.2412.0212.1712.1734,900
Sep 03, 202112.2712.2712.2112.2512.257,800
Sep 03, 20210.072 Dividend
Sep 02, 202112.2112.2912.2012.2512.1810,600
Sep 01, 202112.1912.2512.1912.2012.1318,900
Aug 31, 202112.1012.1712.1012.1712.1016,400
Aug 30, 202112.0412.0611.9912.0411.9716,300
Aug 27, 202111.8612.0211.8611.9711.9052,100
Aug 26, 202111.8811.9011.8611.8611.794,100
Aug 25, 202111.8611.9111.8611.9011.8311,400
Aug 24, 202111.7311.8311.7311.8111.7515,600
Aug 23, 202111.5611.6411.5011.6111.5418,000
Aug 20, 202111.4511.5111.4511.5011.4321,100
Aug 19, 202111.5211.5811.3311.5211.4530,800
Aug 18, 202111.7411.7511.6811.6811.6212,900
Aug 17, 202111.7611.7811.6711.7111.6424,400
Aug 16, 202111.8511.8511.7711.8511.7837,500
Aug 13, 202111.8511.8611.8111.8411.7716,900
Aug 12, 202111.9011.9711.8311.8311.7616,800
Aug 11, 202111.8811.9711.8811.9511.8819,100
Aug 10, 202111.8311.9111.7911.7911.7217,400
Aug 09, 202111.8811.8811.8211.8511.7812,500
Aug 06, 202111.8011.8211.7511.7811.7119,500
Aug 05, 202111.8811.8811.8011.8011.738,100
Aug 04, 202111.9411.9411.8511.8911.8217,100
Aug 04, 20210.068 Dividend
Aug 03, 202111.9311.9911.8911.9711.8313,000
Aug 02, 202111.9212.0011.9111.9411.8010,300
Jul 30, 202111.9311.9411.8111.8111.6717,200
Jul 29, 202111.9912.0411.9811.9911.8571,900
Jul 28, 202111.8511.9611.8511.9511.8128,600
Jul 27, 202111.8611.8611.7611.8111.6716,000
Jul 26, 202111.8911.9511.8711.9311.7923,700
Jul 23, 202111.9912.0111.9211.9211.7819,700
Jul 22, 202112.0412.0512.0112.0511.915,400
Jul 21, 202111.9211.9911.9011.9911.8514,000
Jul 20, 202111.8911.9611.8211.9111.7710,200
Jul 19, 202111.9711.9711.8611.8911.7534,800
Jul 16, 202112.2012.2212.1112.1111.9812,600
Jul 15, 202112.1912.2012.1412.1912.0511,000
Jul 14, 202112.1612.1612.1112.1612.0212,200
Jul 13, 202112.1012.1312.0712.0911.9513,000
Jul 12, 202112.0412.0912.0012.0811.9418,800
Jul 09, 202111.9812.1211.9812.1211.9810,200
Jul 08, 202111.9011.9611.8611.9111.7719,500
Jul 07, 202112.0412.0711.9812.0711.9323,700
Jul 06, 202112.1212.1211.9712.0111.8736,600
Jul 06, 20210.062 Dividend
Jul 02, 202112.1612.2012.1512.1911.9925,400
Jul 01, 202112.2112.2212.1012.1311.9324,900
Jun 30, 202112.1812.2012.1412.1711.9717,500
Jun 29, 202112.2312.2312.1612.1911.9920,000
Jun 28, 202112.3312.3312.2712.2812.0816,700
Jun 25, 202112.3312.3712.3012.3512.1513,800
Jun 24, 202112.2912.2912.2512.2912.0911,800
Jun 23, 202112.2612.3012.2312.2412.048,900
Jun 22, 202112.1912.2712.1812.2412.0412,500
Jun 21, 202112.1712.2312.1112.2112.0115,200
Jun 18, 202112.2112.2112.1312.1311.9324,500
Jun 17, 202112.3212.3212.2512.2812.0811,800
Jun 16, 202112.4112.4112.2612.3012.1015,400
Jun 15, 202112.4412.4412.3212.3512.1518,400
Jun 14, 202112.5612.5912.5212.5412.3318,500
Jun 11, 202112.5512.5512.4912.5012.2919,500
Jun 10, 202112.5412.5912.5412.5512.3417,400
Jun 09, 202112.6012.6012.5312.5412.3320,800
Jun 08, 202112.5812.5812.4912.5612.3512,600
Jun 07, 202112.6012.6012.4912.5612.35115,200
Jun 04, 202112.6612.6612.5612.6312.4229,200
Jun 03, 202112.5612.5612.5012.5412.3325,500
Jun 03, 20210.058 Dividend
Jun 02, 202112.6512.7112.6212.6912.4225,600
Jun 01, 202112.7112.7112.4912.6012.3336,500
May 28, 202112.3812.4512.3812.4312.1720,700
May 27, 202112.3512.3812.3312.3612.1018,100
May 26, 202112.2912.3212.2612.3012.0419,200
May 25, 202112.3112.3112.2512.2712.0211,400
May 24, 202112.1612.2612.1612.2111.9521,000
May 21, 202112.2312.2312.1012.1011.8531,800
May 20, 202112.2212.2412.1812.2311.971,009,400
May 19, 202112.1812.2712.1412.2311.9720,500
May 18, 202112.3112.3412.3012.3212.0629,300
May 17, 202112.1412.1912.1012.1711.9224,500
May 14, 202112.1212.2412.1212.2411.9819,500
May 13, 202112.1212.1212.0312.0911.841,038,300
May 12, 202112.1612.2112.0012.0911.8437,900
May 11, 202112.1712.3312.1712.3112.0518,200
May 10, 202112.3812.4012.2912.2912.0316,300
May 07, 202112.3412.4012.3312.4012.1421,000
May 06, 202112.1612.2612.1612.2612.0018,100
May 05, 202112.0312.0611.9912.0511.8017,800
May 05, 20210.056 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...