U.S. Markets closed

Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.99+0.04 (+0.33%)
At close: 4:00PM EDT
11.95 -0.04 (-0.33%)
After hours: 04:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202111.9912.0411.9811.9911.9971,874
Jul 28, 202111.8511.9611.8511.9511.9528,600
Jul 27, 202111.8611.8611.7611.8111.8116,000
Jul 26, 202111.8911.9511.8711.9311.9323,700
Jul 23, 202111.9912.0111.9211.9211.9219,700
Jul 22, 202112.0412.0512.0112.0512.055,400
Jul 21, 202111.9211.9911.9011.9911.9914,000
Jul 20, 202111.8911.9611.8211.9111.9110,200
Jul 19, 202111.9711.9711.8611.8911.8934,800
Jul 16, 202112.2012.2212.1112.1112.1112,600
Jul 15, 202112.1912.2012.1412.1912.1911,000
Jul 14, 202112.1612.1612.1112.1612.1612,200
Jul 13, 202112.1012.1312.0712.0912.0913,000
Jul 12, 202112.0412.0912.0012.0812.0818,800
Jul 09, 202111.9812.1211.9812.1212.1210,200
Jul 08, 202111.9011.9611.8611.9111.9119,500
Jul 07, 202112.0412.0711.9812.0712.0723,700
Jul 06, 202112.1212.1211.9712.0112.0136,600
Jul 06, 20210.062 Dividend
Jul 02, 202112.1612.2012.1512.1912.1325,400
Jul 01, 202112.2112.2212.1012.1312.0724,900
Jun 30, 202112.1812.2012.1412.1712.1117,500
Jun 29, 202112.2312.2312.1612.1912.1320,000
Jun 28, 202112.3312.3312.2712.2812.2216,700
Jun 25, 202112.3312.3712.3012.3512.2913,800
Jun 24, 202112.2912.2912.2512.2912.2311,800
Jun 23, 202112.2612.3012.2312.2412.188,900
Jun 22, 202112.1912.2712.1812.2412.1812,500
Jun 21, 202112.1712.2312.1112.2112.1515,200
Jun 18, 202112.2112.2112.1312.1312.0724,500
Jun 17, 202112.3212.3212.2512.2812.2211,800
Jun 16, 202112.4112.4112.2612.3012.2415,400
Jun 15, 202112.4412.4412.3212.3512.2918,400
Jun 14, 202112.5612.5912.5212.5412.4818,500
Jun 11, 202112.5512.5512.4912.5012.4419,500
Jun 10, 202112.5412.5912.5412.5512.4917,400
Jun 09, 202112.6012.6012.5312.5412.4820,800
Jun 08, 202112.5812.5812.4912.5612.5012,600
Jun 07, 202112.6012.6012.4912.5612.50115,200
Jun 04, 202112.6612.6612.5612.6312.5629,200
Jun 03, 202112.5612.5612.5012.5412.4825,500
Jun 03, 20210.058 Dividend
Jun 02, 202112.6512.7112.6212.6912.5725,600
Jun 01, 202112.7112.7112.4912.6012.4836,500
May 28, 202112.3812.4512.3812.4312.3120,700
May 27, 202112.3512.3812.3312.3612.2418,100
May 26, 202112.2912.3212.2612.3012.1819,200
May 25, 202112.3112.3112.2512.2712.1611,400
May 24, 202112.1612.2612.1612.2112.0921,000
May 21, 202112.2312.2312.1012.1011.9831,800
May 20, 202112.2212.2412.1812.2312.111,009,400
May 19, 202112.1812.2712.1412.2312.1120,500
May 18, 202112.3112.3412.3012.3212.2029,300
May 17, 202112.1412.1912.1012.1712.0624,500
May 14, 202112.1212.2412.1212.2412.1219,500
May 13, 202112.1212.1212.0312.0911.971,038,300
May 12, 202112.1612.2112.0012.0911.9737,900
May 11, 202112.1712.3312.1712.3112.1918,200
May 10, 202112.3812.4012.2912.2912.1716,300
May 07, 202112.3412.4012.3312.4012.2821,000
May 06, 202112.1612.2612.1612.2612.1418,100
May 05, 202112.0312.0611.9912.0511.9317,800
May 05, 20210.056 Dividend
May 04, 202112.0012.0011.9211.9811.8122,500
May 03, 202112.0212.0711.9912.0611.8924,800
Apr 30, 202112.1112.1111.9912.0011.8343,000
Apr 29, 202112.2512.2612.1412.2512.0817,300
Apr 28, 202112.1112.2212.1112.2012.0320,600
Apr 27, 202112.1312.1512.0912.1011.9311,600
Apr 26, 202112.1912.2112.1512.2012.0318,200
Apr 23, 202112.1812.2112.1412.2012.0316,100
Apr 22, 202112.2012.2012.1112.1411.979,300
Apr 21, 202112.1112.2012.1112.2012.035,200
Apr 20, 202112.1912.1912.1012.1411.9719,600
Apr 19, 202112.1512.1612.1112.1311.9619,300
Apr 16, 202112.1512.2012.1512.2012.0311,500
Apr 15, 202112.1112.1512.0912.1511.9813,400
Apr 14, 202112.0512.0912.0412.0611.89101,100
Apr 13, 202111.9812.0411.9612.0011.8318,200
Apr 12, 202112.0012.0011.9611.9711.8014,700
Apr 09, 202112.0912.0911.9612.0211.8529,500
Apr 08, 202112.1312.1312.0912.0911.9214,900
Apr 07, 202112.0612.0912.0312.0511.8856,000
Apr 06, 202112.1212.1212.0012.0811.9110,300
Apr 05, 202112.0912.1112.0212.0611.8931,800
Apr 05, 20210.056 Dividend
Apr 01, 202112.1512.1612.1012.1211.8933,500
Mar 31, 202112.0812.1412.0412.1411.919,900
Mar 30, 202112.0912.1312.0512.0811.8514,800
Mar 29, 202112.0512.0911.9912.0511.8229,000
Mar 26, 202111.8711.9911.8111.9911.7621,800
Mar 25, 202111.6911.7611.6511.7611.5412,400
Mar 24, 202111.7411.7711.6411.6711.4521,300
Mar 23, 202111.8511.8811.7711.7911.5729,900
Mar 22, 202111.9011.9511.9011.9411.7218,700
Mar 19, 202111.8711.9411.8111.9011.6837,000
Mar 18, 202111.9711.9811.9111.9411.7241,000
Mar 17, 202111.9412.0711.9012.0411.8119,400
Mar 16, 202112.0412.0411.9412.0111.7845,300
Mar 15, 202112.0112.0711.9612.0611.8330,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...