abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
31.23
-0.34 (-1.07%)
May 30, 2025, 4:00 PM - Market closed
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.15 | 31.27 | 31.15 | 31.23 | 31.23 | -1.07% | 449 |
| May 29, 2025 | 31.34 | 31.57 | 31.34 | 31.57 | 31.57 | 0.52% | 2,059 |
| May 28, 2025 | 31.61 | 31.61 | 31.39 | 31.41 | 31.41 | -0.44% | 2,101 |
| May 27, 2025 | 31.41 | 31.55 | 31.41 | 31.55 | 31.55 | 0.39% | 9,406 |
| May 23, 2025 | 31.17 | 31.42 | 31.17 | 31.42 | 31.42 | 0.39% | 3,052 |
| May 22, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.30 | -0.26% | 5,714 |
| May 21, 2025 | 31.44 | 31.44 | 31.38 | 31.38 | 31.38 | 0.16% | 730 |
| May 20, 2025 | 31.31 | 31.33 | 31.31 | 31.33 | 31.33 | -0.31% | 293 |
| May 19, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.43 | 0.11% | 375 |
| May 16, 2025 | 31.24 | 31.40 | 31.24 | 31.40 | 31.40 | 0.01% | 1,425 |
| May 15, 2025 | 31.10 | 31.39 | 31.10 | 31.39 | 31.39 | 0.03% | 205 |
| May 14, 2025 | 31.42 | 31.42 | 31.38 | 31.39 | 31.39 | 0.77% | 1,044 |
| May 13, 2025 | 30.94 | 31.15 | 30.94 | 31.15 | 31.15 | 0.73% | 366 |
| May 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.23% | 100 |
| May 9, 2025 | 30.30 | 30.30 | 30.20 | 30.25 | 30.25 | 0.58% | 2,655 |
| May 8, 2025 | 30.12 | 30.18 | 30.07 | 30.07 | 30.07 | -0.21% | 285 |
| May 7, 2025 | 30.10 | 30.13 | 30.06 | 30.13 | 30.13 | -0.67% | 960 |
| May 6, 2025 | 30.25 | 30.34 | 30.25 | 30.34 | 30.34 | -0.01% | 184 |
| May 5, 2025 | 30.39 | 30.39 | 30.34 | 30.34 | 30.34 | 0.49% | 562 |
| May 2, 2025 | 29.90 | 30.19 | 29.90 | 30.19 | 30.19 | 2.70% | 1,875 |
| May 1, 2025 | 29.42 | 29.42 | 29.35 | 29.40 | 29.40 | 0.13% | 1,548 |
| Apr 30, 2025 | 29.15 | 29.36 | 29.09 | 29.36 | 29.36 | 0.45% | 7,852 |
| Apr 29, 2025 | 29.22 | 29.29 | 29.20 | 29.23 | 29.23 | 0.09% | 2,353 |
| Apr 28, 2025 | 29.27 | 29.27 | 29.06 | 29.20 | 29.20 | 0.09% | 675 |
| Apr 25, 2025 | 29.03 | 29.18 | 29.03 | 29.18 | 29.18 | 0.41% | 2,444 |
| Apr 24, 2025 | 28.58 | 29.06 | 28.58 | 29.06 | 29.06 | 1.49% | 2,027 |
| Apr 23, 2025 | 28.76 | 28.76 | 28.63 | 28.63 | 28.63 | 0.88% | 1,443 |
| Apr 22, 2025 | 28.29 | 28.42 | 28.29 | 28.38 | 28.38 | 1.63% | 922 |
| Apr 21, 2025 | 25.10 | 27.98 | 24.21 | 27.93 | 27.93 | 0.14% | 6,898 |
| Apr 17, 2025 | 27.94 | 27.97 | 27.89 | 27.89 | 27.89 | 1.28% | 979 |
| Apr 16, 2025 | 27.84 | 27.89 | 27.54 | 27.54 | 27.54 | -1.71% | 1,661 |
| Apr 15, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.34% | 116 |
| Apr 14, 2025 | 28.10 | 28.10 | 27.84 | 27.92 | 27.92 | 0.77% | 2,078 |
| Apr 11, 2025 | 27.41 | 27.71 | 27.41 | 27.71 | 27.71 | 3.66% | 1,929 |
| Apr 10, 2025 | 26.16 | 26.95 | 24.64 | 26.73 | 26.73 | -2.38% | 2,019 |
| Apr 9, 2025 | 25.74 | 27.38 | 25.51 | 27.38 | 27.38 | 7.37% | 1,472 |
| Apr 8, 2025 | 26.34 | 26.34 | 25.50 | 25.50 | 25.50 | -2.10% | 7,220 |
| Apr 7, 2025 | 24.97 | 26.05 | 24.97 | 26.05 | 26.05 | -3.50% | 741 |
| Apr 4, 2025 | 27.02 | 27.08 | 26.78 | 27.00 | 27.00 | -6.13% | 842 |
| Apr 3, 2025 | 26.32 | 28.87 | 26.32 | 28.76 | 28.76 | -1.52% | 1,281 |
| Apr 2, 2025 | 29.29 | 29.29 | 29.20 | 29.20 | 29.20 | 0.13% | 302 |
| Apr 1, 2025 | 29.04 | 29.17 | 29.04 | 29.17 | 29.17 | 0.12% | 379 |
| Mar 31, 2025 | 28.85 | 29.13 | 28.84 | 29.13 | 29.13 | -0.41% | 993 |
| Mar 28, 2025 | 29.47 | 29.47 | 29.21 | 29.25 | 29.25 | -1.62% | 10,670 |
| 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 | -0.79% | 301 |
| Mar 25, 2025 | 29.82 | 29.85 | 29.79 | 29.85 | 29.85 | 0.31% | 2,243 |
| Mar 24, 2025 | 29.50 | 29.80 | 29.50 | 29.75 | 29.75 | 0.18% | 923 |
| Mar 21, 2025 | 29.61 | 29.72 | 29.53 | 29.70 | 29.70 | -0.44% | 5,215 |
| Mar 20, 2025 | 29.79 | 29.97 | 29.79 | 29.83 | 29.83 | -1.08% | 2,861 |