MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SDEM — Global X MSCI SuperDividend Emerging Markets ETF
NYSE ArcaGlobal X MSCI SuperDividend Emerging Markets ETF
$34.12
+0.14(+0.41%)
- O
- 34.36
- H
- 34.36
- L
- 34.12
- V
- 3.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.12
Period Return+29.93%
Period High$34.53
Period Low$26.05
Avg Daily Volume6.7K
Total Trading Days365
SDEM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.36 | $34.36 | $34.12 | $34.12 | +$0.14 | +0.41% | 3,673 | $34.25 | $34.12 $34.36 |
| Oct 5, 2026 | $34.03 | $34.19 | $33.96 | $33.98 | +$1.10 | +3.36% | 10,540 | $34.09 | $33.96 $34.19 |
| Oct 2, 2026 | $32.68 | $32.88 | $32.60 | $32.88 | +$0.34 | +1.04% | 1,175 | $32.69 | $32.60 $32.88 |
| Oct 1, 2026 | $32.70 | $32.70 | $32.42 | $32.54 | $-0.42 | -1.28% | 2,342 | $32.52 | $32.42 $32.70 |
| Sep 30, 2026 | $32.92 | $33.00 | $32.92 | $32.96 | +$0.23 | +0.70% | 1,168 | $32.98 | $32.92 $33.00 |
| Sep 29, 2026 | $32.69 | $32.73 | $32.56 | $32.73 | $-0.11 | -0.32% | 1,858 | $32.61 | $32.56 $32.73 |
| Sep 28, 2026 | $32.79 | $32.84 | $32.79 | $32.84 | $-0.13 | -0.40% | 2,705 | $32.83 | $32.79 $32.84 |
| Sep 25, 2026 | $32.95 | $32.97 | $32.95 | $32.97 | +$0.01 | +0.03% | 605 | $32.95 | $32.95 $32.97 |
| Sep 24, 2026 | $33.08 | $33.08 | $32.94 | $32.96 | $-0.20 | -0.60% | 848 | $33.04 | $32.94 $33.08 |
| Sep 23, 2026 | $33.44 | $33.44 | $33.11 | $33.16 | $-0.60 | -1.76% | 5,149 | $33.25 | $33.11 $33.44 |
| Sep 22, 2026 | $33.63 | $33.75 | $33.58 | $33.75 | +$0.02 | +0.06% | 2,799 | $33.64 | $33.58 $33.75 |
| Sep 21, 2026 | $33.64 | $33.73 | $33.64 | $33.73 | +$0.15 | +0.46% | 507 | $33.66 | $33.64 $33.73 |
| Sep 18, 2026 | $33.51 | $33.58 | $33.46 | $33.58 | $-0.15 | -0.46% | 2,432 | $33.49 | $33.46 $33.58 |
| Sep 17, 2026 | $33.65 | $33.77 | $33.56 | $33.73 | +$0.08 | +0.23% | 1,509 | $33.69 | $33.56 $33.77 |
| Sep 16, 2026 | $33.81 | $33.81 | $33.53 | $33.66 | $-0.17 | -0.50% | 1,235 | $33.65 | $33.53 $33.81 |
| Sep 15, 2026 | $33.78 | $33.84 | $33.78 | $33.82 | $-0.21 | -0.61% | 1,119 | $33.81 | $33.78 $33.84 |
| Sep 14, 2026 | $33.70 | $34.06 | $33.70 | $34.03 | +$0.00 | +0.01% | 1,714 | $33.92 | $33.70 $34.06 |
| Sep 11, 2026 | $34.21 | $34.21 | $34.02 | $34.03 | $-0.13 | -0.39% | 1,963 | $34.17 | $34.02 $34.21 |
| Sep 10, 2026 | $33.93 | $34.26 | $33.93 | $34.16 | $-0.10 | -0.28% | 1,605 | $34.17 | $33.93 $34.26 |
| Sep 9, 2026 | $34.38 | $34.38 | $34.24 | $34.26 | $-0.17 | -0.51% | 2,010 | $34.31 | $34.24 $34.38 |
| Sep 8, 2026 | $34.43 | $34.53 | $34.43 | $34.43 | +$0.17 | +0.50% | 4,605 | $34.46 | $34.43 $34.53 |
| Sep 4, 2026 | $34.25 | $34.38 | $34.20 | $34.26 | +$0.00 | +0.01% | 2,546 | $34.27 | $34.20 $34.38 |
| Sep 3, 2026 | $34.24 | $34.26 | $34.14 | $34.26 | +$0.20 | +0.58% | 2,838 | $34.20 | $34.14 $34.26 |
| Sep 2, 2026 | $33.83 | $34.13 | $33.83 | $34.06 | +$0.34 | +1.00% | 15,146 | $34.03 | $33.83 $34.13 |
| Sep 1, 2026 | $33.66 | $33.90 | $33.66 | $33.72 | +$0.13 | +0.40% | 3,186 | $33.78 | $33.66 $33.90 |
| Aug 31, 2026 | $33.58 | $33.59 | $33.58 | $33.59 | +$0.14 | +0.43% | 2,029 | $33.60 | $33.58 $33.59 |
| Aug 28, 2026 | $33.51 | $33.51 | $33.34 | $33.45 | $-0.10 | -0.29% | 2,797 | $33.44 | $33.34 $33.51 |
| Aug 27, 2026 | $33.62 | $33.62 | $33.53 | $33.54 | $-0.15 | -0.46% | 1,172 | $33.56 | $33.53 $33.62 |
| Aug 26, 2026 | $33.82 | $33.93 | $33.70 | $33.70 | $-0.17 | -0.49% | 6,663 | $33.83 | $33.70 $33.93 |
| Aug 25, 2026 | $33.65 | $33.87 | $33.60 | $33.86 | +$0.17 | +0.51% | 13,725 | $33.71 | $33.60 $33.87 |