abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
43.33
+0.86 (2.01%)
At close: Nov 6, 2026, 4:00 PM EST
43.35
+0.02 (0.06%)
After-hours: Nov 6, 2026, 4:15 PM EST
AGEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.37 | 43.70 | 43.08 | 43.33 | 43.33 | 2.02% | 6,248 |
| Nov 5, 2026 | 43.25 | 43.30 | 42.47 | 42.47 | 42.47 | -5.58% | 7,866 |
| Nov 4, 2026 | 44.98 | 45.36 | 44.88 | 44.98 | 44.98 | 0.43% | 10,716 |
| Nov 3, 2026 | 44.76 | 44.96 | 44.64 | 44.79 | 44.79 | 0.33% | 8,041 |
| Nov 2, 2026 | 44.71 | 45.35 | 44.35 | 44.64 | 44.64 | 0.48% | 42,575 |
| Oct 30, 2026 | 44.70 | 44.70 | 44.04 | 44.42 | 44.42 | -2.94% | 7,580 |
| Oct 29, 2026 | 45.54 | 45.85 | 45.48 | 45.77 | 45.77 | -1.61% | 6,090 |
| Oct 28, 2026 | 46.07 | 46.57 | 46.02 | 46.52 | 46.52 | 1.84% | 6,100 |
| Oct 27, 2026 | 45.72 | 45.72 | 45.55 | 45.68 | 45.68 | 1.23% | 5,063 |
| Oct 26, 2026 | 44.56 | 45.15 | 44.56 | 45.12 | 45.12 | -0.37% | 8,798 |
| Oct 23, 2026 | 45.11 | 45.33 | 45.11 | 45.29 | 45.29 | 1.09% | 7,642 |
| Oct 22, 2026 | 44.92 | 46.53 | 44.68 | 44.80 | 44.80 | -2.84% | 11,439 |
| Oct 21, 2026 | 45.99 | 46.27 | 45.88 | 46.11 | 46.11 | 0.18% | 11,952 |
| Oct 20, 2026 | 45.02 | 46.26 | 45.02 | 46.03 | 46.03 | 0.25% | 15,764 |
| Oct 19, 2026 | 45.50 | 46.19 | 45.50 | 45.91 | 45.91 | 0.90% | 11,045 |
| Oct 16, 2026 | 46.02 | 46.02 | 45.46 | 45.50 | 45.50 | -1.78% | 5,450 |
| Oct 15, 2026 | 45.66 | 46.33 | 45.55 | 46.33 | 46.33 | 0.15% | 14,995 |
| Oct 14, 2026 | 46.52 | 46.58 | 46.22 | 46.26 | 46.26 | -2.21% | 10,247 |
| Oct 13, 2026 | 47.15 | 47.31 | 47.10 | 47.30 | 47.30 | -0.66% | 5,926 |
| Oct 12, 2026 | 47.80 | 47.80 | 47.58 | 47.62 | 47.62 | -1.02% | 3,614 |
| Oct 9, 2026 | 48.05 | 48.11 | 48.00 | 48.11 | 48.11 | 1.24% | 6,054 |
| Oct 8, 2026 | 47.83 | 48.00 | 47.35 | 47.52 | 47.52 | -2.10% | 30,911 |
| Oct 7, 2026 | 47.97 | 48.62 | 47.97 | 48.54 | 48.54 | -0.84% | 8,031 |
| Oct 6, 2026 | 49.17 | 49.18 | 48.89 | 48.95 | 48.95 | -1.17% | 9,820 |
| Oct 5, 2026 | 49.30 | 49.62 | 49.30 | 49.53 | 49.53 | 1.40% | 10,339 |
| Oct 2, 2026 | 48.85 | 48.85 | 48.32 | 48.84 | 48.84 | 1.09% | 8,816 |
| Oct 1, 2026 | 48.00 | 48.32 | 47.33 | 48.31 | 48.31 | 0.44% | 28,117 |
| Sep 30, 2026 | 48.23 | 48.28 | 47.93 | 48.10 | 48.10 | -1.50% | 13,905 |
| Sep 29, 2026 | 48.61 | 48.84 | 48.61 | 48.84 | 48.84 | -0.23% | 4,388 |
| Sep 28, 2026 | 48.21 | 49.03 | 48.21 | 48.95 | 48.95 | -1.25% | 4,277 |
| Sep 25, 2026 | 49.41 | 49.64 | 49.38 | 49.57 | 49.57 | 1.07% | 17,274 |
| Sep 24, 2026 | 49.27 | 49.40 | 48.33 | 49.05 | 49.05 | -0.87% | 15,490 |
| Sep 23, 2026 | 49.92 | 49.92 | 49.32 | 49.48 | 49.48 | -1.86% | 6,491 |
| Sep 22, 2026 | 49.99 | 50.42 | 49.84 | 50.42 | 50.41 | 0.67% | 5,345 |
| Sep 21, 2026 | 50.37 | 50.77 | 50.37 | 50.64 | 50.08 | 2.95% | 8,116 |
| Sep 18, 2026 | 49.06 | 49.27 | 48.91 | 49.19 | 48.65 | -0.58% | 3,047 |
| Sep 17, 2026 | 48.90 | 49.61 | 48.50 | 49.47 | 48.93 | 2.10% | 5,623 |
| Sep 16, 2026 | 48.69 | 49.09 | 48.29 | 48.46 | 47.92 | -0.22% | 9,660 |
| Sep 15, 2026 | 49.29 | 49.29 | 48.40 | 48.56 | 48.03 | 0.06% | 7,595 |
| Sep 14, 2026 | 48.51 | 48.99 | 48.37 | 48.53 | 48.00 | -2.96% | 9,035 |
| Sep 11, 2026 | 49.77 | 50.13 | 49.77 | 50.02 | 49.47 | 1.35% | 9,055 |
| Sep 10, 2026 | 49.62 | 49.80 | 49.35 | 49.35 | 48.81 | -1.83% | 4,448 |
| Sep 9, 2026 | 50.54 | 50.67 | 50.14 | 50.27 | 49.72 | -0.82% | 7,988 |
| Sep 8, 2026 | 50.97 | 50.97 | 50.59 | 50.69 | 50.13 | 0.63% | 30,197 |
| Sep 4, 2026 | 50.00 | 50.42 | 50.00 | 50.37 | 49.82 | 1.40% | 7,433 |
| Sep 3, 2026 | 49.25 | 49.71 | 49.09 | 49.67 | 49.13 | 0.86% | 13,771 |
| Sep 2, 2026 | 49.17 | 49.29 | 49.11 | 49.25 | 48.71 | 0.65% | 4,361 |
| Sep 1, 2026 | 49.28 | 49.31 | 48.84 | 48.93 | 48.39 | -0.15% | 7,671 |
| Aug 31, 2026 | 49.19 | 49.26 | 48.80 | 49.00 | 48.46 | -0.12% | 8,132 |
| Aug 28, 2026 | 49.34 | 49.42 | 48.94 | 49.06 | 48.52 | -0.80% | 6,386 |