abrdn Emerging Markets Dividend Active ETF (AGEM)

AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	42.09	42.42	42.09	42.38	42.38	0.90%	5,674
Jan 30, 2026	42.72	42.72	41.89	42.00	42.00	-2.01%	3,600
Jan 29, 2026	43.06	43.07	41.80	42.86	42.86	-0.06%	5,217
Jan 28, 2026	42.87	43.03	42.57	42.89	42.89	0.50%	12,436
Jan 27, 2026	41.46	42.67	41.46	42.67	42.67	1.89%	8,280
Jan 26, 2026	41.41	41.96	41.41	41.88	41.88	0.40%	10,357
Jan 23, 2026	41.12	41.75	41.12	41.72	41.72	0.68%	4,170
Jan 22, 2026	41.32	41.57	41.32	41.43	41.43	0.73%	7,366
Jan 21, 2026	40.62	41.23	40.62	41.13	41.13	1.35%	32,956
Jan 20, 2026	40.84	40.84	40.55	40.59	40.59	-0.72%	7,147
Jan 16, 2026	40.83	40.89	40.68	40.88	40.88	0.25%	5,504
Jan 15, 2026	40.95	41.01	40.78	40.78	40.78	0.56%	9,797
Jan 14, 2026	40.38	40.55	40.34	40.55	40.55	0.39%	3,392
Jan 13, 2026	40.56	40.57	40.36	40.39	40.39	-0.83%	7,212
Jan 12, 2026	40.41	40.73	40.41	40.73	40.73	1.24%	4,237
Jan 9, 2026	39.71	40.23	39.71	40.23	40.23	0.52%	25,125
Jan 8, 2026	39.75	40.04	39.75	40.02	40.02	0.14%	10,769
Jan 7, 2026	40.15	40.15	39.86	39.97	39.97	-0.65%	10,191
Jan 6, 2026	39.99	40.31	39.99	40.23	40.23	0.89%	6,258
Jan 5, 2026	39.80	39.91	39.80	39.87	39.87	1.27%	4,611
Jan 2, 2026	38.72	39.37	38.72	39.37	39.37	2.57%	12,487
Dec 31, 2025	38.45	38.52	38.39	38.39	38.39	-0.32%	1,379
Dec 30, 2025	38.57	38.60	38.45	38.51	38.51	0.10%	5,416
Dec 29, 2025	38.47	38.52	38.34	38.47	38.47	-0.41%	2,958
Dec 26, 2025	38.16	38.68	38.16	38.63	38.63	0.51%	5,151
Dec 24, 2025	38.39	38.53	38.34	38.44	38.44	0.51%	9,684
Dec 23, 2025	38.07	38.30	38.07	38.24	38.24	0.63%	5,592
Dec 22, 2025	37.53	38.13	37.53	38.00	38.00	0.26%	8,408
Dec 19, 2025	37.79	38.18	37.78	37.90	37.90	0.19%	5,446
Dec 18, 2025	37.73	37.92	37.73	37.83	37.66	1.34%	2,864
Dec 17, 2025	37.77	37.80	37.29	37.33	37.16	-0.79%	5,145
Dec 16, 2025	37.70	37.70	37.47	37.63	37.46	-0.96%	14,016
Dec 15, 2025	38.24	38.24	37.96	38.00	37.82	0.09%	8,033
Dec 12, 2025	38.41	38.41	37.92	37.96	37.79	-1.04%	7,807
Dec 11, 2025	38.13	38.42	38.13	38.36	38.19	-0.19%	8,374
Dec 10, 2025	37.90	38.46	37.90	38.43	38.26	1.14%	19,133
Dec 9, 2025	37.86	38.04	37.85	38.00	37.83	0.03%	5,336
Dec 8, 2025	37.98	38.01	37.97	37.99	37.82	-0.13%	5,978
Dec 5, 2025	38.26	38.35	37.99	38.04	37.87	0.30%	5,681
Dec 4, 2025	37.83	37.99	37.83	37.93	37.75	-0.06%	5,282
Dec 3, 2025	37.80	37.95	37.80	37.95	37.78	0.18%	5,242
Dec 2, 2025	37.67	37.89	37.67	37.88	37.71	0.46%	4,035
Dec 1, 2025	37.74	37.83	37.69	37.71	37.53	0.03%	3,327
Nov 28, 2025	37.52	37.69	37.52	37.69	37.52	0.08%	1,005
Nov 26, 2025	37.61	37.70	37.59	37.66	37.49	0.84%	4,408
Nov 25, 2025	37.39	37.39	37.02	37.35	37.18	0.16%	6,663
Nov 24, 2025	37.01	37.30	37.01	37.29	37.12	1.57%	4,477
Nov 21, 2025	36.29	36.79	36.29	36.71	36.55	0.10%	14,174
Nov 20, 2025	36.73	37.35	36.68	36.68	36.51	-1.06%	9,605
Nov 19, 2025	37.16	37.22	36.91	37.07	36.90	-0.44%	5,939

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.