abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
27.84
-0.17 (-0.62%)
Apr 16, 2025, 10:25 AM EDT - Market open
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 27.84 | 27.89 | 27.54 | 27.54 | 27.54 | -1.68% | 1,661 |
| Apr 15, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.32% | 116 |
| Apr 14, 2025 | 28.10 | 28.10 | 27.84 | 27.92 | 27.92 | 0.76% | 2,100 |
| Apr 11, 2025 | 27.41 | 27.71 | 27.41 | 27.71 | 27.71 | 3.67% | 1,929 |
| Apr 10, 2025 | 26.16 | 26.95 | 24.64 | 26.73 | 26.73 | -2.37% | 2,019 |
| Apr 9, 2025 | 25.74 | 27.38 | 25.51 | 27.38 | 27.38 | 7.37% | 1,500 |
| Apr 8, 2025 | 26.34 | 26.34 | 25.50 | 25.50 | 25.50 | -2.11% | 7,220 |
| Apr 7, 2025 | 24.97 | 26.05 | 24.97 | 26.05 | 26.05 | -3.52% | 741 |
| Apr 4, 2025 | 27.02 | 27.08 | 26.78 | 27.00 | 27.00 | -6.12% | 842 |
| Apr 3, 2025 | 26.32 | 28.87 | 26.32 | 28.76 | 28.76 | -1.51% | 1,300 |
| Apr 2, 2025 | 29.29 | 29.29 | 29.20 | 29.20 | 29.20 | 0.14% | 302 |
| Apr 1, 2025 | 29.04 | 29.16 | 29.04 | 29.16 | 29.16 | 0.10% | 400 |
| Mar 31, 2025 | 28.85 | 29.13 | 28.84 | 29.13 | 29.13 | -0.41% | 1,000 |
| Mar 28, 2025 | 29.47 | 29.47 | 29.21 | 29.25 | 29.25 | -1.61% | 10,700 |
| Mar 27, 2025 | 28.53 | 29.75 | 28.53 | 29.73 | 29.73 | 0.41% | 3,321 |
| Mar 26, 2025 | 29.76 | 29.77 | 29.61 | 29.61 | 29.61 | -0.77% | 301 |
| Mar 25, 2025 | 29.82 | 29.84 | 29.79 | 29.84 | 29.84 | 0.30% | 2,243 |
| Mar 24, 2025 | 29.50 | 29.80 | 29.50 | 29.75 | 29.61 | 0.17% | 923 |
| Mar 21, 2025 | 29.61 | 29.72 | 29.53 | 29.70 | 29.56 | -0.44% | 5,215 |
| Mar 20, 2025 | 29.79 | 29.97 | 29.79 | 29.83 | 29.69 | -1.09% | 2,900 |
| Mar 19, 2025 | 29.94 | 30.16 | 29.94 | 30.16 | 30.02 | 0.57% | 2,600 |
| Mar 18, 2025 | 29.94 | 30.00 | 29.83 | 29.99 | 29.85 | -0.66% | 1,500 |
| Mar 17, 2025 | 30.01 | 30.26 | 30.01 | 30.19 | 30.05 | 1.65% | 3,900 |
| Mar 14, 2025 | 29.41 | 29.70 | 29.41 | 29.70 | 29.56 | 1.68% | 722 |
| Mar 13, 2025 | 29.11 | 29.23 | 29.10 | 29.21 | 29.07 | -0.38% | 1,000 |
| Mar 12, 2025 | 29.10 | 29.38 | 29.10 | 29.32 | 29.18 | 1.24% | 2,129 |
| Mar 11, 2025 | 28.96 | 28.96 | 28.80 | 28.96 | 28.83 | 0.24% | 3,700 |
| Mar 10, 2025 | 29.02 | 29.02 | 28.84 | 28.89 | 28.76 | -2.17% | 400 |
| Mar 7, 2025 | 29.43 | 29.53 | 29.27 | 29.53 | 29.39 | 0.89% | 2,633 |
| Mar 6, 2025 | 29.74 | 29.74 | 29.18 | 29.27 | 29.13 | -0.07% | 1,700 |
| Mar 5, 2025 | 29.10 | 29.29 | 29.01 | 29.29 | 29.16 | 1.42% | 2,500 |
| Mar 4, 2025 | 28.62 | 28.95 | 28.50 | 28.88 | 28.74 | 0.84% | 2,900 |
| Mar 3, 2025 | 29.14 | 29.15 | 28.64 | 28.64 | 28.51 | -2.22% | 816 |
| Feb 28, 2025 | 29.04 | 29.29 | 29.04 | 29.29 | 29.15 | -0.71% | 4,800 |
| Feb 27, 2025 | 29.63 | 29.70 | 29.50 | 29.50 | 29.36 | -1.11% | 1,431 |
| Feb 26, 2025 | 29.92 | 29.92 | 29.67 | 29.83 | 29.69 | 0.30% | 1,005 |
| Feb 25, 2025 | 29.55 | 29.82 | 29.49 | 29.74 | 29.60 | -0.60% | 5,206 |
| Feb 24, 2025 | 29.76 | 29.92 | 29.76 | 29.92 | 29.78 | -0.07% | 400 |
| Feb 21, 2025 | 30.06 | 30.68 | 29.79 | 29.94 | 29.80 | -0.40% | 11,700 |
| Feb 20, 2025 | 30.32 | 30.32 | 29.76 | 30.06 | 29.92 | -0.50% | 3,232 |
| Feb 19, 2025 | 29.87 | 30.25 | 29.87 | 30.21 | 30.07 | 0.20% | 4,320 |