GX MSCI Superdividend EM ETF (NY: SDEM )

24.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 24.54 24.70 24.41 24.69 3,927 -0.15(-0.61%)
Nov 05, 2024 24.80 24.86 24.77 24.84 7,071 +0.10(+0.42%)
Nov 04, 2024 24.87 24.87 24.74 24.74 2,194 +0.16(+0.66%)
Nov 01, 2024 24.86 24.86 24.58 24.58 2,093 -0.13(-0.51%)
Oct 31, 2024 24.80 24.80 24.54 24.70 5,047 -0.14(-0.56%)
Oct 30, 2024 24.76 24.86 24.76 24.84 1,415 -0.12(-0.47%)
Oct 29, 2024 25.16 25.16 24.96 24.96 11,768 -0.27(-1.05%)
Oct 28, 2024 25.03 25.25 25.03 25.23 2,469 +0.25(+1.01%)
Oct 25, 2024 25.13 25.13 24.95 24.97 1,587 -0.16(-0.63%)
Oct 24, 2024 25.02 25.13 25.02 25.13 9,592 +0.09(+0.37%)
Oct 23, 2024 25.05 25.05 24.95 25.04 4,662 -0.13(-0.50%)
Oct 22, 2024 25.05 25.21 25.05 25.16 5,951 +0.04(+0.17%)
Oct 21, 2024 25.20 25.20 25.00 25.12 20,835 -0.19(-0.76%)
Oct 18, 2024 25.33 25.42 25.30 25.31 4,582 +0.32(+1.29%)
Oct 17, 2024 25.02 25.02 24.93 24.99 4,523 -0.35(-1.40%)
Oct 16, 2024 25.27 25.41 25.27 25.34 3,491 +0.27(+1.09%)
Oct 15, 2024 25.26 25.35 25.05 25.07 13,467 -0.48(-1.88%)
Oct 14, 2024 25.39 25.64 25.35 25.55 8,572 -0.11(-0.42%)
Oct 11, 2024 25.32 25.68 25.32 25.66 1,550 -0.01(-0.04%)
Oct 10, 2024 25.71 25.71 25.52 25.67 2,955 +0.19(+0.75%)
Oct 09, 2024 25.26 25.55 25.26 25.48 8,011 -0.38(-1.46%)
Oct 08, 2024 25.88 25.91 25.63 25.86 8,634 -1.60(-5.83%)
Oct 07, 2024 27.16 27.46 27.13 27.46 4,658 +0.61(+2.27%)
Oct 04, 2024 26.64 26.85 26.54 26.85 11,377 +0.45(+1.69%)
Oct 03, 2024 26.31 26.44 26.31 26.40 3,074 -0.51(-1.91%)
Oct 02, 2024 26.86 27.03 26.76 26.92 7,256 +0.48(+1.80%)
Oct 01, 2024 26.48 26.48 26.26 26.44 1,094 +0.01(+0.04%)
Sep 30, 2024 26.54 26.59 26.37 26.43 7,232 +0.02(+0.06%)
Sep 27, 2024 26.40 26.47 26.37 26.41 5,965 +0.20(+0.75%)
Sep 26, 2024 26.33 26.35 26.09 26.22 16,095 +0.80(+3.13%)
Sep 25, 2024 25.41 25.67 25.41 25.42 2,326 -0.22(-0.85%)
Sep 24, 2024 25.33 25.66 25.33 25.64 33,668 +0.88(+3.57%)
Sep 23, 2024 24.81 24.86 24.75 24.75 11,470 +0.06(+0.24%)
Sep 20, 2024 24.77 24.77 24.68 24.69 2,015 -0.05(-0.19%)
Sep 19, 2024 24.62 24.80 24.62 24.74 12,236 +0.46(+1.88%)
Sep 18, 2024 24.31 24.52 24.28 24.28 7,613 +0.01(+0.02%)
Sep 17, 2024 24.31 24.31 24.23 24.28 2,010 +0.01(+0.03%)
Sep 16, 2024 24.18 24.29 24.18 24.27 5,312 +0.07(+0.27%)
Sep 13, 2024 24.24 24.24 24.18 24.20 1,435 +0.13(+0.53%)
Sep 12, 2024 23.84 24.08 23.82 24.08 5,228 +0.28(+1.18%)
Sep 11, 2024 23.85 23.85 23.63 23.80 10,111 -0.20(-0.84%)
Sep 10, 2024 24.18 24.18 23.93 24.00 7,125 -0.21(-0.85%)
Sep 09, 2024 24.30 24.30 24.10 24.20 28,988 -0.19(-0.79%)
Sep 06, 2024 24.66 24.72 24.38 24.40 6,324 -0.35(-1.43%)
Sep 05, 2024 24.78 24.78 24.58 24.75 5,085 -0.05(-0.21%)
Sep 04, 2024 24.76 24.88 24.76 24.80 5,230 -0.07(-0.27%)
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.