abrdn Emerging Markets Dividend Active ETF (AGEM)

AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	44.09	44.49	44.09	44.45	44.45	0.32%	7,407
Apr 14, 2026	44.06	44.41	44.06	44.31	44.31	1.38%	22,996
Apr 13, 2026	42.89	43.77	42.89	43.71	43.71	0.74%	25,340
Apr 10, 2026	43.64	43.64	43.27	43.38	43.38	0.43%	11,798
Apr 9, 2026	42.91	43.29	42.72	43.20	43.20	-0.04%	26,472
Apr 8, 2026	41.24	43.39	41.24	43.22	43.22	5.28%	6,795
Apr 7, 2026	40.76	41.05	40.61	41.05	41.05	0.08%	6,062
Apr 6, 2026	40.40	41.15	40.40	41.01	41.01	1.31%	741,564
Apr 2, 2026	39.77	40.53	39.77	40.49	40.49	-0.99%	12,273
Apr 1, 2026	40.90	41.23	40.89	40.89	40.89	0.80%	4,828
Mar 31, 2026	39.22	40.56	39.22	40.56	40.56	3.43%	7,833
Mar 30, 2026	39.72	39.77	39.03	39.22	39.22	-1.29%	9,578
Mar 27, 2026	39.56	41.79	39.31	39.73	39.73	-0.30%	14,396
Mar 26, 2026	40.36	40.60	39.44	39.85	39.85	-2.99%	12,650
Mar 25, 2026	41.01	41.42	41.01	41.08	41.08	0.73%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.