abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
36.28
-0.98 (-2.62%)
Oct 10, 2025, 2:31 PM EDT - Market open
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.32 | 37.32 | 36.28 | 36.28 | - | -2.62% | 652,583 |
| Oct 9, 2025 | 37.21 | 37.26 | 37.19 | 37.26 | 37.26 | -0.65% | 1,080 |
| Oct 8, 2025 | 37.32 | 37.50 | 37.32 | 37.50 | 37.50 | 0.75% | 3,380 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.22 | 37.22 | 37.22 | -0.62% | 610 |
| Oct 6, 2025 | 37.67 | 37.67 | 37.43 | 37.45 | 37.45 | -0.49% | 1,057 |
| Oct 3, 2025 | 37.71 | 37.72 | 37.56 | 37.63 | 37.63 | 0.31% | 1,757 |
| Oct 2, 2025 | 37.51 | 37.52 | 37.40 | 37.52 | 37.52 | 0.37% | 2,236 |
| Oct 1, 2025 | 37.36 | 37.38 | 37.29 | 37.38 | 37.38 | 0.71% | 2,203 |
| Sep 30, 2025 | 36.98 | 37.12 | 36.98 | 37.12 | 37.12 | 0.38% | 869 |
| Sep 29, 2025 | 36.99 | 36.99 | 36.92 | 36.98 | 36.98 | 1.26% | 1,719 |
| Sep 26, 2025 | 36.08 | 36.52 | 36.08 | 36.52 | 36.52 | -0.30% | 11,764 |
| Sep 25, 2025 | 36.33 | 36.65 | 36.33 | 36.62 | 36.62 | -0.56% | 1,921 |
| Sep 24, 2025 | 36.90 | 36.96 | 36.82 | 36.83 | 36.83 | -0.04% | 1,406 |
| Sep 23, 2025 | 36.83 | 36.84 | 36.83 | 36.84 | 36.84 | -0.84% | 537 |
| Sep 22, 2025 | 37.08 | 37.18 | 37.08 | 37.15 | 36.84 | 0.38% | 708 |
| Sep 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 36.71 | -0.74% | 672 |
| Sep 18, 2025 | 37.06 | 37.37 | 37.06 | 37.29 | 36.98 | -0.52% | 3,548 |
| Sep 17, 2025 | 37.50 | 37.50 | 37.49 | 37.49 | 37.17 | 0.31% | 875 |
| Sep 16, 2025 | 37.20 | 37.37 | 37.20 | 37.37 | 37.06 | 0.93% | 3,152 |
| Sep 15, 2025 | 36.99 | 37.03 | 36.99 | 37.03 | 36.72 | 0.72% | 274 |
| Sep 12, 2025 | 36.97 | 36.97 | 36.63 | 36.76 | 36.45 | 0.17% | 765 |
| Sep 11, 2025 | 36.16 | 36.70 | 36.16 | 36.70 | 36.39 | 1.49% | 502 |
| Sep 10, 2025 | 36.20 | 36.20 | 36.16 | 36.16 | 35.86 | 0.60% | 288 |
| Sep 9, 2025 | 35.91 | 35.96 | 35.91 | 35.95 | 35.65 | 0.62% | 1,770 |
| Sep 8, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.43 | 0.89% | 58 |
| Sep 5, 2025 | 35.33 | 35.41 | 35.33 | 35.41 | 35.12 | 1.25% | 307 |
| Sep 4, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.68 | -0.12% | 46 |
| Sep 3, 2025 | 34.96 | 35.02 | 34.96 | 35.02 | 34.72 | 0.56% | 337 |
| Sep 2, 2025 | 34.70 | 34.82 | 34.70 | 34.82 | 34.53 | -0.91% | 306 |
| Aug 29, 2025 | 35.10 | 35.18 | 35.08 | 35.14 | 34.85 | -0.35% | 614 |
| Aug 28, 2025 | 35.26 | 35.27 | 35.26 | 35.27 | 34.97 | 0.35% | 381 |
| Aug 27, 2025 | 35.07 | 35.14 | 35.07 | 35.14 | 34.85 | -0.48% | 881 |
| Aug 26, 2025 | 35.27 | 35.31 | 35.27 | 35.31 | 35.02 | -0.18% | 461 |
| Aug 25, 2025 | 35.49 | 35.49 | 35.37 | 35.37 | 35.08 | -0.19% | 380 |
| Aug 22, 2025 | 35.35 | 35.44 | 35.35 | 35.44 | 35.15 | 1.80% | 5,964 |
| Aug 21, 2025 | 34.79 | 34.82 | 34.79 | 34.82 | 34.53 | -0.04% | 487 |
| Aug 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.54 | -0.37% | 11 |
| Aug 19, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.67 | -0.87% | 25 |
| Aug 18, 2025 | 35.20 | 35.27 | 35.20 | 35.27 | 34.97 | 0.27% | 894 |
| Aug 15, 2025 | 35.55 | 35.55 | 35.17 | 35.17 | 34.88 | 0.22% | 106 |
| Aug 14, 2025 | 35.17 | 35.17 | 35.10 | 35.10 | 34.80 | -0.92% | 291 |
| Aug 13, 2025 | 35.44 | 35.44 | 35.42 | 35.42 | 35.12 | 1.03% | 727 |
| Aug 12, 2025 | 34.61 | 35.06 | 34.48 | 35.06 | 34.77 | 1.70% | 12,546 |
| Aug 11, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.19 | -0.14% | 299 |
| Aug 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.23 | 0.10% | 74 |
| Aug 7, 2025 | 34.41 | 34.49 | 34.41 | 34.49 | 34.20 | 0.86% | 490 |
| Aug 6, 2025 | 33.80 | 34.19 | 33.80 | 34.19 | 33.91 | 0.27% | 2,527 |
| Aug 5, 2025 | 34.08 | 34.12 | 34.08 | 34.10 | 33.82 | 0.44% | 956 |
| Aug 4, 2025 | 33.59 | 33.95 | 33.59 | 33.95 | 33.67 | 1.52% | 979 |
| Aug 1, 2025 | 33.45 | 33.45 | 33.44 | 33.44 | 33.16 | -0.47% | 295 |