abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
50.37
+0.70 (1.41%)
At close: Sep 4, 2026, 4:00 PM EDT
50.31
-0.06 (-0.12%)
After-hours: Sep 4, 2026, 7:30 PM EDT
AGEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.00 | 50.42 | 50.00 | 50.37 | 50.37 | 1.40% | 7,432 |
| Sep 3, 2026 | 49.25 | 49.71 | 49.09 | 49.67 | 49.67 | 0.86% | 13,771 |
| Sep 2, 2026 | 49.17 | 49.29 | 49.11 | 49.25 | 49.25 | 0.65% | 4,361 |
| Sep 1, 2026 | 49.28 | 49.31 | 48.84 | 48.93 | 48.93 | -0.15% | 7,671 |
| Aug 31, 2026 | 49.19 | 49.26 | 48.80 | 49.00 | 49.00 | -0.12% | 8,132 |
| Aug 28, 2026 | 49.34 | 49.42 | 48.94 | 49.06 | 49.06 | -0.80% | 6,386 |
| Aug 27, 2026 | 49.45 | 49.55 | 49.20 | 49.46 | 49.46 | -0.08% | 8,610 |
| Aug 26, 2026 | 49.53 | 49.66 | 49.38 | 49.50 | 49.49 | 0.05% | 4,968 |
| Aug 25, 2026 | 49.49 | 49.50 | 49.27 | 49.47 | 49.47 | 1.63% | 7,224 |
| Aug 24, 2026 | 49.10 | 49.10 | 48.56 | 48.68 | 48.68 | -1.85% | 4,823 |
| Aug 21, 2026 | 49.57 | 49.72 | 49.57 | 49.60 | 49.60 | 1.96% | 3,061 |
| Aug 20, 2026 | 48.71 | 48.77 | 48.49 | 48.64 | 48.64 | 0.77% | 3,554 |
| Aug 19, 2026 | 48.45 | 48.45 | 48.01 | 48.27 | 48.27 | 1.07% | 5,177 |
| Aug 18, 2026 | 48.59 | 48.59 | 47.68 | 47.76 | 47.76 | -3.14% | 12,892 |
| Aug 17, 2026 | 49.63 | 49.70 | 49.25 | 49.31 | 49.31 | 0.99% | 7,820 |
| Aug 14, 2026 | 49.07 | 49.07 | 48.63 | 48.83 | 48.83 | -0.04% | 6,000 |
| Aug 13, 2026 | 48.63 | 49.13 | 48.63 | 48.85 | 48.84 | -0.17% | 6,902 |
| Aug 12, 2026 | 48.93 | 49.03 | 48.71 | 48.93 | 48.93 | 1.24% | 7,085 |
| Aug 11, 2026 | 48.53 | 48.68 | 48.17 | 48.33 | 48.33 | 0.75% | 5,930 |
| Aug 10, 2026 | 48.09 | 48.10 | 47.93 | 47.97 | 47.97 | -0.62% | 11,435 |
| Aug 7, 2026 | 48.66 | 48.66 | 48.05 | 48.27 | 48.27 | 0.42% | 6,101 |
| Aug 6, 2026 | 48.05 | 48.48 | 48.00 | 48.06 | 48.06 | -1.40% | 11,472 |
| Aug 5, 2026 | 49.90 | 49.90 | 48.64 | 48.75 | 48.75 | -0.23% | 7,878 |
| Aug 4, 2026 | 48.08 | 48.94 | 48.08 | 48.86 | 48.86 | 2.11% | 7,240 |
| Aug 3, 2026 | 47.56 | 47.88 | 47.06 | 47.85 | 47.85 | 0.68% | 5,591 |
| Jul 31, 2026 | 47.96 | 48.20 | 47.46 | 47.53 | 47.53 | 0.77% | 165,276 |
| Jul 30, 2026 | 45.31 | 47.16 | 45.31 | 47.16 | 47.16 | 4.77% | 3,634 |
| Jul 29, 2026 | 45.55 | 45.55 | 44.74 | 45.02 | 45.02 | -1.61% | 5,205 |
| Jul 28, 2026 | 45.76 | 45.98 | 45.70 | 45.75 | 45.75 | -1.87% | 3,713 |
| Jul 27, 2026 | 46.95 | 46.95 | 46.21 | 46.62 | 46.62 | 0.41% | 10,519 |
| Jul 24, 2026 | 46.69 | 46.94 | 46.31 | 46.43 | 46.43 | -1.65% | 6,536 |
| Jul 23, 2026 | 47.45 | 47.45 | 46.82 | 47.21 | 47.21 | -0.85% | 5,958 |
| Jul 22, 2026 | 47.70 | 47.81 | 47.49 | 47.61 | 47.61 | -0.26% | 6,821 |
| Jul 21, 2026 | 47.39 | 47.88 | 47.36 | 47.73 | 47.73 | 3.10% | 5,221 |
| Jul 20, 2026 | 46.61 | 46.69 | 46.30 | 46.30 | 46.30 | 0.12% | 3,062 |
| Jul 17, 2026 | 45.42 | 46.48 | 45.42 | 46.25 | 46.25 | -0.26% | 1,888 |
| Jul 16, 2026 | 46.57 | 46.75 | 45.20 | 46.37 | 46.37 | -2.33% | 9,334 |
| Jul 15, 2026 | 47.00 | 47.68 | 46.94 | 47.47 | 47.47 | -0.50% | 6,202 |
| Jul 14, 2026 | 47.68 | 47.73 | 47.59 | 47.71 | 47.71 | 1.82% | 10,052 |
| Jul 13, 2026 | 47.26 | 47.38 | 46.78 | 46.86 | 46.86 | -3.34% | 7,413 |
| Jul 10, 2026 | 48.13 | 48.64 | 48.13 | 48.48 | 48.48 | 0.21% | 6,691 |
| Jul 9, 2026 | 48.47 | 49.99 | 46.31 | 48.37 | 48.37 | 0.59% | 32,679 |
| Jul 8, 2026 | 47.50 | 48.18 | 47.17 | 48.09 | 48.09 | 0.22% | 6,823 |
| Jul 7, 2026 | 47.98 | 48.26 | 47.83 | 47.99 | 47.99 | -2.91% | 7,955 |
| Jul 6, 2026 | 49.24 | 49.47 | 49.24 | 49.42 | 49.42 | 3.82% | 3,350 |
| Jul 2, 2026 | 47.99 | 48.27 | 46.97 | 47.60 | 47.60 | -1.21% | 2,263 |
| Jul 1, 2026 | 47.41 | 48.65 | 47.41 | 48.19 | 48.19 | -2.42% | 9,750 |
| Jun 30, 2026 | 49.99 | 49.99 | 49.09 | 49.38 | 49.38 | 1.04% | 3,968 |
| Jun 29, 2026 | 48.23 | 48.87 | 47.97 | 48.87 | 48.87 | 0.33% | 9,587 |
| Jun 26, 2026 | 48.30 | 49.07 | 48.30 | 48.71 | 48.71 | -1.05% | 10,474 |