abrdn Emerging Markets Dividend Active ETF (AGEM)

NASDAQ: AGEM · Real-Time Price · USD

41.08

+0.30 (0.73%)

At close: Mar 25, 2026, 4:00 PM EDT

41.24

+0.16 (0.38%)

After-hours: Mar 25, 2026, 4:15 PM EDT

AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	41.01	41.42	41.01	41.24	41.24	1.12%	4,196
Mar 24, 2026	40.39	40.94	40.39	40.78	40.78	-1.61%	6,835
Mar 23, 2026	41.33	41.68	41.03	41.45	41.28	3.25%	3,098
Mar 20, 2026	41.42	41.42	40.10	40.14	39.98	-3.30%	8,778
Mar 19, 2026	40.51	41.54	40.51	41.51	41.34	0.10%	8,347
Mar 18, 2026	42.16	42.16	41.47	41.47	41.30	-1.94%	7,819
Mar 17, 2026	42.32	42.47	42.25	42.29	42.12	0.57%	7,229
Mar 16, 2026	41.79	42.20	41.79	42.06	41.88	2.76%	4,378
Mar 13, 2026	41.39	41.78	40.91	40.92	40.76	-0.48%	12,008
Mar 12, 2026	41.76	41.76	41.09	41.12	40.95	-3.76%	9,634
Mar 11, 2026	42.53	42.77	42.48	42.73	42.55	0.31%	2,805
Mar 10, 2026	42.09	43.35	42.09	42.60	42.42	0.88%	3,632
Mar 9, 2026	40.95	42.35	40.95	42.22	42.05	2.35%	7,780
Mar 6, 2026	40.64	41.59	40.64	41.25	41.08	-0.69%	8,292
Mar 5, 2026	42.58	42.58	41.29	41.54	41.37	-2.69%	13,520
Mar 4, 2026	42.05	43.00	42.05	42.69	42.51	1.44%	17,590
Mar 3, 2026	41.92	42.26	41.14	42.08	41.91	-5.07%	21,478
Mar 2, 2026	44.39	44.61	43.98	44.33	44.15	-1.42%	47,003
Feb 27, 2026	44.64	44.99	44.64	44.97	44.78	-0.47%	8,097
Feb 26, 2026	45.60	45.60	44.87	45.18	45.00	-1.24%	10,660
Feb 25, 2026	45.43	45.76	45.39	45.75	45.56	1.25%	14,863
Feb 24, 2026	44.49	45.24	44.49	45.19	45.00	1.70%	10,859
Feb 23, 2026	44.81	44.81	44.42	44.43	44.25	-0.95%	4,493
Feb 20, 2026	43.65	44.85	43.65	44.85	44.67	1.96%	8,366
Feb 19, 2026	43.70	44.05	43.69	43.99	43.81	-0.12%	15,744
Feb 18, 2026	43.86	44.25	43.86	44.04	43.86	0.95%	16,262
Feb 17, 2026	43.67	43.79	43.27	43.63	43.45	-0.63%	5,424
Feb 13, 2026	43.39	43.95	43.39	43.91	43.72	0.93%	7,371
Feb 12, 2026	44.11	44.22	43.37	43.50	43.32	-1.17%	14,024
Feb 11, 2026	43.72	44.02	43.57	44.02	43.84	1.34%	14,693
Feb 10, 2026	43.48	43.58	43.41	43.43	43.25	0.08%	11,933
Feb 9, 2026	42.64	43.50	42.64	43.40	43.22	0.86%	16,970
Feb 6, 2026	42.28	43.03	42.28	43.03	42.85	2.85%	916,681
Feb 5, 2026	41.81	42.14	41.70	41.84	41.66	-0.71%	14,176
Feb 4, 2026	43.00	43.00	41.93	42.14	41.96	-1.68%	10,331
Feb 3, 2026	41.49	43.10	41.49	42.86	42.68	1.12%	11,608
Feb 2, 2026	42.09	42.42	42.09	42.38	42.21	0.90%	5,674
Jan 30, 2026	42.72	42.72	41.89	42.00	41.83	-2.01%	3,600
Jan 29, 2026	43.06	43.07	41.80	42.86	42.69	-0.06%	5,217
Jan 28, 2026	42.87	43.03	42.57	42.89	42.71	0.50%	12,436
Jan 27, 2026	41.46	42.67	41.46	42.67	42.50	1.89%	8,280
Jan 26, 2026	41.41	41.96	41.41	41.88	41.71	0.40%	10,357
Jan 23, 2026	41.12	41.75	41.12	41.72	41.54	0.68%	4,170
Jan 22, 2026	41.32	41.57	41.32	41.43	41.26	0.73%	7,366
Jan 21, 2026	40.62	41.23	40.62	41.13	40.96	1.35%	32,956
Jan 20, 2026	40.84	40.84	40.55	40.59	40.42	-0.72%	7,147
Jan 16, 2026	40.83	40.89	40.68	40.88	40.71	0.25%	5,504
Jan 15, 2026	40.95	41.01	40.78	40.78	40.61	0.56%	9,797
Jan 14, 2026	40.38	40.55	40.34	40.55	40.38	0.39%	3,392
Jan 13, 2026	40.56	40.57	40.36	40.39	40.23	-0.83%	7,212