Global X MSCI SuperDividend® Emerging Markets ETF (SDEM)

SDEM
🏛️ 美国 →
28.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 23.99 24.01 23.73 23.81 0.0M
2022-12-29 24.06 24.08 23.97 24.02 0.0M
2022-12-28 24.27 24.27 23.93 23.98 0.0M
2022-12-27 24.16 24.37 24.14 24.25 0.0M
2022-12-23 23.88 24.02 23.88 24.01 0.0M
2022-12-22 24.05 24.06 23.75 23.89 0.0M
2022-12-21 23.98 24.14 23.93 24.06 0.0M
2022-12-20 23.83 23.99 23.83 23.95 0.0M
2022-12-19 7.95 7.95 7.88 7.91 0.0M
2022-12-16 7.92 7.98 7.92 7.96 0.0M
2022-12-15 7.97 7.97 7.86 7.89 0.0M
2022-12-14 7.96 8.04 7.96 8.00 0.0M
2022-12-13 8.19 8.19 8.05 8.07 0.0M
2022-12-12 8.08 8.08 7.98 8.04 0.0M
2022-12-09 8.08 8.15 8.06 8.06 0.0M
2022-12-08 8.04 8.04 8.00 8.03 0.0M
2022-12-07 7.98 8.01 7.98 7.99 0.0M
2022-12-06 8.03 8.05 8.00 8.00 0.0M
2022-12-05 8.13 8.13 7.97 8.01 0.1M
2022-12-02 8.05 8.13 8.00 8.10 0.0M
2022-12-01 8.17 8.17 8.10 8.11 0.0M
2022-11-30 8.13 8.23 8.13 8.20 0.0M
2022-11-29 7.97 8.05 7.97 8.05 0.3M
2022-11-28 7.85 7.93 7.85 7.88 0.0M
2022-11-25 7.93 7.96 7.92 7.92 0.0M
2022-11-23 7.76 7.85 7.76 7.84 0.0M
2022-11-22 7.74 7.81 7.74 7.79 0.0M
2022-11-21 7.69 7.72 7.66 7.72 0.0M
2022-11-18 7.74 7.75 7.70 7.75 0.0M
2022-11-17 7.63 7.76 7.63 7.75 0.0M
2022-11-16 7.84 7.85 7.78 7.78 0.0M
2022-11-15 8.02 8.02 7.90 7.93 0.0M
2022-11-14 7.93 7.95 7.90 7.90 0.0M
2022-11-11 7.84 7.95 7.84 7.93 0.0M
2022-11-10 7.74 7.76 7.71 7.75 0.0M
2022-11-09 7.60 7.64 7.56 7.56 0.0M
2022-11-08 7.58 7.68 7.58 7.61 0.0M
2022-11-07 7.60 7.60 7.53 7.56 0.0M
2022-11-04 7.42 7.55 7.42 7.55 0.0M
2022-11-03 7.09 7.17 7.07 7.14 0.0M
2022-11-02 7.24 7.30 7.20 7.20 0.0M
2022-11-01 7.22 7.28 7.20 7.26 0.0M
2022-10-31 7.10 7.15 7.04 7.14 0.0M
2022-10-28 7.23 7.23 7.18 7.23 0.0M
2022-10-27 7.30 7.33 7.26 7.32 0.0M
2022-10-26 7.29 7.38 7.29 7.31 0.0M
2022-10-25 7.26 7.32 7.26 7.27 0.0M
2022-10-24 7.32 7.32 7.25 7.30 0.0M
2022-10-21 7.35 7.50 7.35 7.49 0.0M
2022-10-20 7.35 7.40 7.32 7.33 0.0M
2022-10-19 7.32 7.32 7.30 7.30 0.0M
2022-10-18 7.45 7.45 7.32 7.37 0.0M
2022-10-17 7.35 7.43 7.35 7.40 0.0M
2022-10-14 7.38 7.45 7.22 7.23 0.0M
2022-10-13 7.18 7.39 7.15 7.38 0.0M
2022-10-12 7.30 7.30 7.26 7.28 0.0M
2022-10-11 7.31 7.37 7.25 7.30 0.0M
2022-10-10 7.38 7.41 7.33 7.33 0.0M
2022-10-07 7.47 7.47 7.39 7.41 0.0M
2022-10-06 7.59 7.60 7.52 7.52 0.0M
2022-10-05 7.56 7.61 7.53 7.60 0.0M
2022-10-04 7.59 7.68 7.59 7.64 0.0M
2022-10-03 7.30 7.45 7.30 7.45 0.0M
2022-09-30 7.21 7.28 7.21 7.23 0.0M
2022-09-29 7.20 7.23 7.14 7.22 0.0M
2022-09-28 7.22 7.30 7.14 7.25 0.8M
2022-09-27 7.31 7.35 7.25 7.28 0.0M
2022-09-26 7.32 7.32 7.22 7.22 0.0M
2022-09-23 7.53 7.53 7.43 7.45 0.0M
2022-09-22 7.70 7.72 7.66 7.71 0.0M
2022-09-21 7.71 7.72 7.62 7.62 0.0M
2022-09-20 7.74 7.76 7.69 7.71 0.0M
2022-09-19 7.70 7.84 7.66 7.84 0.1M
2022-09-16 7.80 7.82 7.67 7.75 0.7M
2022-09-15 7.93 7.96 7.86 7.86 0.0M
2022-09-14 7.97 8.00 7.93 7.95 0.0M
2022-09-13 8.00 8.10 7.88 7.89 0.0M
2022-09-12 8.17 8.19 8.12 8.18 0.0M
2022-09-09 8.01 8.10 8.01 8.04 0.0M
2022-09-08 7.95 7.97 7.91 7.95 0.0M
2022-09-07 7.82 7.98 7.82 7.96 0.0M
2022-09-06 7.99 8.00 7.92 7.95 0.0M
2022-09-02 7.96 7.97 7.90 7.91 0.0M
2022-09-01 7.91 7.92 7.82 7.92 0.0M
2022-08-31 8.04 8.06 7.94 7.95 0.0M
2022-08-30 8.14 8.14 8.01 8.03 0.0M
2022-08-29 8.16 8.20 8.15 8.15 0.0M
2022-08-26 8.31 8.31 8.18 8.19 0.0M
2022-08-25 8.18 8.29 8.18 8.29 0.0M
2022-08-24 8.13 8.17 8.10 8.13 0.0M
2022-08-23 8.08 8.21 8.08 8.19 0.0M
2022-08-22 8.08 8.08 8.01 8.05 0.1M
2022-08-19 8.12 8.12 8.07 8.09 0.0M
2022-08-18 8.19 8.19 8.11 8.14 0.0M
2022-08-17 8.21 8.27 8.18 8.24 0.0M
2022-08-16 8.19 8.27 8.19 8.27 0.0M
2022-08-15 8.20 8.28 8.07 8.19 0.0M
2022-08-12 8.30 8.34 8.26 8.34 0.0M
2022-08-11 8.31 8.34 8.23 8.27 0.0M
2022-08-10 8.19 8.27 8.19 8.25 0.0M
2022-08-09 8.15 8.19 8.12 8.14 0.0M
2022-08-08 8.09 8.18 8.09 8.12 0.0M
2022-08-05 7.96 8.07 7.96 8.07 0.0M
2022-08-04 7.94 8.02 7.94 7.99 0.0M
2022-08-03 7.94 7.95 7.88 7.94 0.0M
2022-08-02 8.03 8.08 7.99 8.01 0.0M
2022-08-01 8.13 8.14 8.06 8.07 0.0M
2022-07-29 8.14 8.23 8.11 8.23 0.0M
2022-07-28 8.20 8.20 8.12 8.18 0.0M
2022-07-27 8.11 8.20 8.06 8.17 0.0M
2022-07-26 8.05 8.11 8.00 8.04 0.0M
2022-07-25 8.10 8.12 8.02 8.07 0.2M
2022-07-22 8.08 8.11 8.00 8.02 0.0M
2022-07-21 8.04 8.06 8.00 8.06 0.0M
2022-07-20 8.12 8.13 8.04 8.09 0.0M
2022-07-19 8.08 8.14 8.08 8.10 0.0M
2022-07-18 8.00 8.08 8.00 8.03 0.0M
2022-07-15 7.86 7.90 7.80 7.90 0.0M
2022-07-14 8.00 8.00 7.79 7.91 0.5M
2022-07-13 8.01 8.10 8.00 8.06 0.0M
2022-07-12 8.07 8.13 8.05 8.08 0.1M
2022-07-11 8.21 8.21 8.06 8.15 0.0M
2022-07-08 8.37 8.37 8.25 8.32 0.0M
2022-07-07 8.24 8.34 8.24 8.29 0.0M
2022-07-06 8.25 8.25 8.06 8.11 0.0M
2022-07-05 8.28 8.28 8.12 8.22 0.0M
2022-07-01 8.45 8.49 8.40 8.46 0.0M
2022-06-30 8.53 8.57 8.46 8.54 0.0M
2022-06-29 8.59 8.59 8.54 8.57 0.0M
2022-06-28 8.62 8.62 8.51 8.51 0.0M
2022-06-27 8.52 8.58 8.51 8.51 0.0M
2022-06-24 8.46 8.51 8.40 8.49 0.0M
2022-06-23 8.49 8.51 8.34 8.39 0.0M
2022-06-22 8.50 8.54 8.46 8.46 0.0M
2022-06-21 8.68 8.70 8.61 8.64 0.1M
2022-06-17 8.64 8.64 8.54 8.57 0.0M
2022-06-16 8.70 8.76 8.57 8.67 0.0M
2022-06-15 8.82 8.90 8.76 8.87 0.0M
2022-06-14 8.89 8.89 8.73 8.76 0.0M
2022-06-13 8.81 8.85 8.69 8.70 0.0M
2022-06-10 9.07 9.15 9.00 9.02 0.0M
2022-06-09 9.28 9.29 9.18 9.18 0.0M
2022-06-08 9.40 9.40 9.32 9.33 0.0M
2022-06-07 9.34 9.47 9.34 9.46 0.0M
2022-06-06 9.48 9.51 9.39 9.39 0.0M
2022-06-03 9.56 9.56 9.46 9.46 0.0M
2022-06-02 9.60 9.69 9.58 9.63 0.0M
2022-06-01 9.65 9.66 9.52 9.58 0.0M
2022-05-31 9.67 9.67 9.58 9.59 0.0M
2022-05-27 9.46 9.46 9.40 9.43 0.0M
2022-05-26 9.41 9.47 9.39 9.46 0.0M
2022-05-25 9.26 9.34 9.23 9.29 0.0M
2022-05-24 9.28 9.30 9.22 9.30 0.0M
2022-05-23 9.39 9.42 9.33 9.38 0.0M
2022-05-20 9.35 9.36 9.22 9.32 0.0M
2022-05-19 9.22 9.31 9.20 9.25 0.0M
2022-05-18 9.20 9.22 9.09 9.12 0.0M
2022-05-17 9.27 9.30 9.02 9.26 0.3M
2022-05-16 9.03 9.15 9.03 9.11 0.0M
2022-05-13 8.91 9.07 8.91 9.04 0.0M
2022-05-12 8.84 8.86 8.76 8.82 0.0M
2022-05-11 8.95 9.03 8.90 8.92 0.0M
2022-05-10 9.00 9.00 8.85 8.91 0.0M
2022-05-09 8.95 9.00 8.88 8.88 0.0M
2022-05-06 9.09 9.16 9.00 9.08 0.0M
2022-05-05 9.39 9.39 9.15 9.27 0.0M
2022-05-04 9.39 9.57 9.35 9.57 0.0M
2022-05-03 9.49 9.58 9.49 9.57 0.0M
2022-05-02 9.49 9.51 9.36 9.43 0.0M
2022-04-29 9.59 9.70 9.52 9.53 0.0M
2022-04-28 9.50 9.56 9.43 9.56 0.0M
2022-04-27 9.25 9.43 9.25 9.35 0.0M
2022-04-26 9.39 9.39 9.22 9.22 0.0M
2022-04-25 9.47 9.48 9.34 9.43 0.0M
2022-04-22 9.76 9.76 9.59 9.59 0.0M
2022-04-21 9.89 9.89 9.70 9.70 0.0M
2022-04-20 9.98 9.98 9.85 9.90 0.0M
2022-04-19 10.08 10.10 10.02 10.10 0.0M
2022-04-18 10.14 10.16 10.08 10.11 0.0M
2022-04-14 10.15 10.22 10.14 10.17 0.0M
2022-04-13 10.08 10.20 10.08 10.18 0.0M
2022-04-12 10.18 10.18 10.05 10.05 0.0M
2022-04-11 10.33 10.33 10.16 10.17 0.0M
2022-04-08 10.36 10.58 10.34 10.41 0.1M
2022-04-07 10.35 10.40 10.29 10.32 0.0M
2022-04-06 10.49 10.50 10.42 10.48 0.0M
2022-04-05 10.67 10.67 10.47 10.54 0.0M
2022-04-04 10.72 10.78 10.67 10.70 0.0M
2022-04-01 10.73 10.73 10.59 10.68 0.0M
2022-03-31 10.50 10.50 10.42 10.44 0.0M
2022-03-30 10.40 10.54 10.40 10.51 0.0M
2022-03-29 10.32 10.38 10.27 10.27 0.0M
2022-03-28 10.22 10.28 10.17 10.28 0.0M
2022-03-25 10.15 10.26 10.05 10.23 0.0M
2022-03-24 10.07 10.13 10.07 10.12 0.0M
2022-03-23 9.99 10.13 9.99 10.07 0.0M
2022-03-22 9.96 10.05 9.96 10.02 0.0M
2022-03-21 9.75 9.87 9.69 9.85 0.4M
2022-03-18 9.68 9.89 9.67 9.87 0.0M
2022-03-17 9.54 9.65 9.54 9.64 0.0M
2022-03-16 9.17 9.54 9.17 9.54 0.0M
2022-03-15 8.92 8.93 8.80 8.88 0.1M
2022-03-14 9.27 9.27 9.06 9.06 0.0M
2022-03-11 9.61 9.63 9.40 9.46 0.1M
2022-03-10 9.55 9.60 9.50 9.57 0.0M
2022-03-09 9.83 9.83 9.54 9.66 0.0M
2022-03-08 9.74 9.74 9.51 9.54 0.0M
2022-03-07 9.79 9.96 9.62 9.72 0.1M
2022-03-04 9.90 9.94 9.80 9.94 0.0M
2022-03-03 9.96 10.14 9.96 10.08 0.0M
2022-03-02 9.89 10.05 9.88 9.98 0.0M
2022-03-01 10.90 11.45 9.86 9.93 0.1M
2022-02-28 10.31 10.39 10.10 10.38 0.0M
2022-02-25 10.66 10.80 10.64 10.75 0.0M
2022-02-24 10.44 10.66 10.25 10.65 0.1M
2022-02-23 11.15 11.15 10.96 10.97 0.0M
2022-02-22 11.20 11.28 11.06 11.19 0.0M
2022-02-18 11.35 11.40 11.31 11.36 0.0M
2022-02-17 11.42 11.42 11.32 11.33 0.0M
2022-02-16 11.37 11.52 11.37 11.47 0.0M
2022-02-15 11.30 11.40 11.30 11.40 0.0M
2022-02-14 11.31 11.34 11.21 11.22 0.0M
2022-02-11 11.55 11.61 11.39 11.41 0.0M
2022-02-10 11.45 11.63 11.45 11.53 0.0M
2022-02-09 11.32 11.43 11.32 11.43 0.0M
2022-02-08 11.16 11.28 11.16 11.27 0.0M
2022-02-07 10.99 11.11 10.99 11.08 0.0M
2022-02-04 10.91 11.02 10.91 10.95 0.0M
2022-02-03 10.86 10.93 10.86 10.93 0.0M
2022-02-02 11.06 11.06 10.96 11.02 0.0M
2022-02-01 10.97 11.01 10.94 11.01 0.0M
2022-01-31 10.82 10.98 10.80 10.93 0.0M
2022-01-28 10.74 10.78 10.67 10.75 0.0M
2022-01-27 10.91 10.95 10.80 10.87 0.0M
2022-01-26 11.04 11.06 10.86 10.86 0.0M
2022-01-25 10.86 11.05 10.85 11.04 0.0M
2022-01-24 11.03 11.05 10.76 10.88 0.1M
2022-01-21 11.37 11.40 11.15 11.21 0.1M
2022-01-20 11.44 11.55 11.37 11.42 0.2M
2022-01-19 11.32 11.35 11.28 11.33 0.1M
2022-01-18 10.98 11.05 10.93 10.99 0.1M
2022-01-14 11.15 11.19 11.13 11.18 0.0M
2022-01-13 11.33 11.33 11.22 11.22 0.0M
2022-01-12 11.38 11.47 11.37 11.46 0.0M
2022-01-11 11.18 11.35 11.18 11.35 0.1M
2022-01-10 11.11 11.13 11.05 11.13 0.0M
2022-01-07 10.99 11.09 10.99 11.08 0.0M
2022-01-06 10.89 10.96 10.86 10.91 0.0M
2022-01-05 11.06 11.13 10.95 10.97 0.0M
2022-01-04 11.01 11.06 10.99 11.02 0.1M
2022-01-03 10.98 11.03 10.95 11.02 0.0M