abrdn Emerging Markets Dividend Active ETF (AGEM)

AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	37.73	37.92	37.73	37.83	37.83	1.34%	2,864
Dec 17, 2025	37.77	37.80	37.29	37.33	37.33	-0.79%	5,145
Dec 16, 2025	37.70	37.70	37.47	37.63	37.63	-0.96%	14,016
Dec 15, 2025	38.24	38.24	37.96	38.00	38.00	0.09%	8,033
Dec 12, 2025	38.41	38.41	37.92	37.96	37.96	-1.04%	7,807
Dec 11, 2025	38.13	38.42	38.13	38.36	38.36	-0.19%	8,374
Dec 10, 2025	37.90	38.46	37.90	38.43	38.43	1.14%	19,133
Dec 9, 2025	37.86	38.04	37.85	38.00	38.00	0.03%	5,336
Dec 8, 2025	37.98	38.01	37.97	37.99	37.99	-0.13%	5,978
Dec 5, 2025	38.26	38.35	37.99	38.04	38.04	0.30%	5,681
Dec 4, 2025	37.83	37.99	37.83	37.93	37.93	-0.06%	5,282
Dec 3, 2025	37.80	37.95	37.80	37.95	37.95	0.18%	5,242
Dec 2, 2025	37.67	37.89	37.67	37.88	37.88	0.46%	4,035
Dec 1, 2025	37.74	37.83	37.69	37.71	37.71	0.03%	3,327
Nov 28, 2025	37.52	37.69	37.52	37.69	37.69	0.08%	1,005
Nov 26, 2025	37.61	37.70	37.59	37.66	37.66	0.84%	4,408
Nov 25, 2025	37.39	37.39	37.02	37.35	37.35	0.16%	6,663
Nov 24, 2025	37.01	37.30	37.01	37.29	37.29	1.57%	4,477
Nov 21, 2025	36.29	36.79	36.29	36.71	36.71	0.10%	14,174
Nov 20, 2025	36.73	37.35	36.68	36.68	36.68	-1.06%	9,605
Nov 19, 2025	37.16	37.22	36.91	37.07	37.07	-0.44%	5,939
Nov 18, 2025	36.98	37.33	36.98	37.24	37.24	-0.48%	9,801
Nov 17, 2025	37.74	37.77	37.35	37.42	37.42	-1.00%	3,005
Nov 14, 2025	37.33	38.05	37.33	37.79	37.79	-0.14%	4,013
Nov 13, 2025	38.24	38.33	37.78	37.85	37.84	-1.24%	4,621
Nov 12, 2025	38.44	38.44	38.28	38.32	38.32	-0.30%	6,048
Nov 11, 2025	38.26	38.45	38.26	38.44	38.44	0.40%	3,938
Nov 10, 2025	38.13	38.28	38.07	38.28	38.28	1.79%	6,787
Nov 7, 2025	37.47	37.66	37.33	37.61	37.61	-0.44%	7,574
Nov 6, 2025	38.04	38.04	37.71	37.77	37.77	-1.23%	2,769
Nov 5, 2025	37.48	38.24	37.48	38.24	38.24	1.00%	7,504
Nov 4, 2025	38.05	38.15	37.84	37.86	37.86	-1.76%	8,749
Nov 3, 2025	38.54	38.59	38.46	38.54	38.54	0.60%	2,103
Oct 31, 2025	38.78	38.78	38.23	38.31	38.31	-0.13%	4,496
Oct 30, 2025	38.27	38.50	38.27	38.36	38.36	-1.14%	10,509
Oct 29, 2025	38.51	39.01	38.51	38.80	38.80	0.73%	31,587
Oct 28, 2025	38.38	38.53	38.38	38.52	38.52	-0.09%	9,001
Oct 27, 2025	38.14	38.57	38.14	38.56	38.56	1.08%	11,796
Oct 24, 2025	38.12	38.21	38.12	38.14	38.14	0.51%	2,967
Oct 23, 2025	37.43	37.97	37.43	37.95	37.95	1.29%	2,758
Oct 22, 2025	37.55	37.61	37.28	37.47	37.47	-0.28%	11,990
Oct 21, 2025	37.26	37.66	37.26	37.57	37.57	-1.16%	6,893
Oct 20, 2025	37.75	38.01	37.74	38.01	38.01	1.76%	10,082
Oct 17, 2025	36.77	37.48	36.77	37.35	37.35	0.24%	14,555
Oct 16, 2025	37.44	37.52	37.22	37.26	37.26	0.01%	183,759
Oct 15, 2025	37.21	37.34	37.14	37.26	37.26	1.41%	4,427
Oct 14, 2025	36.57	36.88	36.57	36.74	36.74	-1.21%	5,785
Oct 13, 2025	37.04	37.72	37.04	37.19	37.19	2.51%	952,165
Oct 10, 2025	37.32	37.32	36.22	36.28	36.28	-2.62%	710,849
Oct 9, 2025	37.21	37.26	37.19	37.26	37.26	-0.65%	1,080

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.