Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

25.94 -0.08 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 26.05 26.05 25.93 25.94 888 -0.08(-0.30%)
Jul 03, 2024 25.88 26.02 25.88 26.02 1,768 +0.32(+1.24%)
Jul 02, 2024 25.62 25.70 25.61 25.70 3,249 +0.06(+0.23%)
Jul 01, 2024 25.68 25.84 25.64 25.64 4,188 +0.09(+0.37%)
Jun 28, 2024 25.58 25.64 25.54 25.55 4,622 +0.18(+0.70%)
Jun 27, 2024 25.55 25.55 25.37 25.37 1,020 -0.22(-0.87%)
Jun 26, 2024 25.46 25.60 25.46 25.60 7,264 -0.10(-0.40%)
Jun 25, 2024 25.79 25.81 25.64 25.70 1,528 -0.21(-0.82%)
Jun 24, 2024 25.98 26.01 25.91 25.91 3,031 -0.01(-0.04%)
Jun 21, 2024 26.02 26.02 25.86 25.92 7,619 -0.10(-0.40%)
Jun 20, 2024 26.07 26.07 25.95 26.03 6,801 +0.12(+0.47%)
Jun 18, 2024 25.74 25.92 25.74 25.91 2,785 +0.31(+1.22%)
Jun 17, 2024 25.48 25.59 25.48 25.59 1,205 +0.03(+0.11%)
Jun 14, 2024 25.54 25.58 25.49 25.57 2,946 -0.09(-0.37%)
Jun 13, 2024 25.78 25.79 25.61 25.66 5,054 -0.20(-0.77%)
Jun 12, 2024 26.17 26.17 25.86 25.86 9,532 +0.13(+0.51%)
Jun 11, 2024 25.75 25.75 25.66 25.73 3,863 -0.36(-1.38%)
Jun 10, 2024 26.05 26.09 26.02 26.09 3,423 -0.13(-0.50%)
Jun 07, 2024 26.50 26.50 26.18 26.22 4,553 -0.34(-1.28%)
Jun 06, 2024 26.48 26.56 26.45 26.56 4,367 +0.25(+0.93%)
Jun 05, 2024 26.29 26.31 26.25 26.31 4,382 +0.09(+0.35%)
Jun 04, 2024 26.28 26.31 26.18 26.22 8,029 -0.35(-1.31%)
Jun 03, 2024 26.69 26.69 26.49 26.57 5,216 -0.01(-0.05%)
May 31, 2024 26.66 26.66 26.41 26.58 4,615 -0.14(-0.53%)
May 30, 2024 26.71 26.77 26.68 26.72 3,304 -0.11(-0.39%)
May 29, 2024 26.99 26.99 26.81 26.83 6,761 -0.28(-1.05%)
May 28, 2024 27.05 27.21 27.05 27.11 9,461 +0.21(+0.78%)
May 24, 2024 26.95 27.01 26.90 26.90 5,191 +0.05(+0.17%)
May 23, 2024 27.13 27.13 26.86 26.86 4,605 -0.34(-1.27%)
May 22, 2024 27.29 27.29 27.20 27.20 952 -0.23(-0.84%)
May 21, 2024 27.45 27.53 27.42 27.43 3,075 +0.29(+1.06%)
May 20, 2024 27.05 27.19 27.05 27.15 3,597 +0.16(+0.58%)
May 17, 2024 26.79 26.99 26.79 26.99 2,104 +0.33(+1.22%)
May 16, 2024 26.63 26.69 26.56 26.66 3,251 +0.22(+0.84%)
May 15, 2024 26.34 26.44 26.34 26.44 1,976 +0.21(+0.80%)
May 14, 2024 26.21 26.23 26.06 26.23 7,615 -0.08(-0.29%)
May 13, 2024 26.32 26.44 26.31 26.31 3,027 +0.09(+0.33%)
May 10, 2024 26.35 26.35 26.20 26.22 3,126 +0.14(+0.55%)
May 09, 2024 25.99 26.08 25.97 26.08 4,356 +0.19(+0.72%)
May 08, 2024 25.81 25.89 25.81 25.89 4,426 +0.05(+0.19%)
May 07, 2024 25.77 25.91 25.77 25.84 5,976 +0.01(+0.04%)
May 06, 2024 25.85 25.86 25.83 25.83 6,346 +0.09(+0.36%)
May 03, 2024 25.76 25.82 25.71 25.74 7,294 +0.14(+0.53%)
May 02, 2024 25.32 25.60 25.32 25.60 10,085 +0.39(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.