abrdn Emerging Markets Dividend Active ETF (AGEM)

AGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.88	51.20	50.88	51.03	51.03	2.36%	6,791
Jun 17, 2026	50.76	50.87	49.74	49.85	49.85	-0.17%	13,496
Jun 16, 2026	50.19	50.58	49.91	49.94	49.94	-1.04%	7,371
Jun 15, 2026	50.28	50.56	50.28	50.47	50.46	2.82%	8,258
Jun 12, 2026	48.69	49.26	48.69	49.08	49.08	0.40%	8,753
Jun 11, 2026	47.31	48.90	47.31	48.89	48.89	4.91%	17,182
Jun 10, 2026	46.73	47.80	46.59	46.60	46.60	-1.32%	3,801
Jun 9, 2026	47.93	48.39	46.47	47.22	47.22	-0.02%	7,354
Jun 8, 2026	46.42	47.52	46.42	47.23	47.23	1.75%	408,469
Jun 5, 2026	47.39	47.39	46.35	46.42	46.42	-6.00%	11,893
Jun 4, 2026	49.52	49.81	48.91	49.38	49.38	-1.80%	8,871
Jun 3, 2026	50.98	50.98	45.88	50.29	50.29	-1.46%	10,797
Jun 2, 2026	50.81	51.12	50.73	51.03	51.03	0.99%	7,194
Jun 1, 2026	50.14	50.73	50.05	50.53	50.53	2.90%	16,367
May 29, 2026	49.12	49.25	49.04	49.10	49.10	-0.50%	14,453
May 28, 2026	47.81	49.46	47.81	49.35	49.35	0.55%	8,247
May 27, 2026	49.31	49.31	48.78	49.08	49.08	0.09%	6,026
May 26, 2026	48.89	49.06	47.99	49.04	49.03	3.60%	8,424
May 22, 2026	47.50	47.60	47.08	47.33	47.33	-0.19%	6,000
May 21, 2026	47.09	47.68	46.91	47.42	47.42	0.61%	6,859
May 20, 2026	45.61	47.14	45.61	47.14	47.14	2.16%	8,179
May 19, 2026	45.96	46.56	45.73	46.14	46.14	-1.52%	4,829
May 18, 2026	47.09	47.10	46.49	46.85	46.85	0.31%	8,217
May 15, 2026	46.70	46.88	46.66	46.71	46.71	-3.55%	4,485
May 14, 2026	48.29	48.56	48.29	48.42	48.42	-0.14%	6,483
May 13, 2026	48.12	48.59	48.12	48.49	48.49	1.43%	6,575
May 12, 2026	48.14	48.14	46.77	47.81	47.81	-3.15%	5,976
May 11, 2026	49.09	49.52	49.09	49.36	49.36	0.73%	4,979
May 8, 2026	48.00	49.09	48.00	49.00	49.00	2.07%	5,166
May 7, 2026	48.78	48.78	47.98	48.01	48.01	-1.83%	18,092
May 6, 2026	48.32	48.90	48.20	48.90	48.90	3.82%	9,149
May 5, 2026	46.84	47.34	46.84	47.10	47.10	2.01%	4,104
May 4, 2026	45.88	46.68	45.88	46.17	46.17	0.64%	10,504
May 1, 2026	45.55	46.21	45.55	45.88	45.88	0.24%	6,174
Apr 30, 2026	44.99	45.77	44.97	45.77	45.77	2.02%	3,327
Apr 29, 2026	45.14	45.23	44.79	44.86	44.86	-0.42%	7,912
Apr 28, 2026	45.97	45.97	44.82	45.05	45.05	-0.93%	5,602
Apr 27, 2026	45.51	45.57	45.43	45.47	45.47	0.20%	3,298
Apr 24, 2026	45.09	45.44	45.09	45.38	45.38	1.88%	3,998
Apr 23, 2026	44.94	45.03	44.43	44.55	44.55	-1.83%	6,202
Apr 22, 2026	44.82	45.43	44.82	45.38	45.38	2.04%	3,849
Apr 21, 2026	45.29	45.29	44.47	44.47	44.47	-1.14%	5,739
Apr 20, 2026	45.26	45.26	44.80	44.99	44.99	-0.92%	4,773
Apr 17, 2026	45.43	45.67	45.36	45.40	45.40	1.64%	3,267
Apr 16, 2026	44.62	44.68	44.56	44.67	44.67	0.50%	14,586
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.