Global X Millennial Consumer ETF (MILN)
NASDAQ: MILN · Real-Time Price · USD
47.75
+0.17 (0.36%)
At close: Jun 6, 2025, 4:00 PM
47.75
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
MILN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 47.79 | 48.00 | 47.58 | 47.58 | 47.58 | -0.06% | 4,814 |
| Jun 4, 2025 | 47.36 | 47.73 | 47.36 | 47.61 | 47.61 | 0.83% | 11,193 |
| Jun 3, 2025 | 47.02 | 47.35 | 46.96 | 47.22 | 47.22 | 0.47% | 2,652 |
| Jun 2, 2025 | 46.47 | 47.00 | 46.29 | 47.00 | 47.00 | 0.97% | 3,240 |
| May 30, 2025 | 45.89 | 46.69 | 45.89 | 46.55 | 46.55 | 0.43% | 4,346 |
| May 29, 2025 | 46.83 | 46.83 | 46.30 | 46.35 | 46.35 | -0.69% | 3,172 |
| May 28, 2025 | 46.72 | 46.83 | 46.59 | 46.67 | 46.67 | -0.02% | 4,478 |
| May 27, 2025 | 46.19 | 46.78 | 46.15 | 46.68 | 46.68 | 2.14% | 6,791 |
| May 23, 2025 | 45.41 | 45.90 | 45.41 | 45.70 | 45.70 | -0.26% | 7,883 |
| May 22, 2025 | 45.82 | 46.56 | 45.82 | 45.82 | 45.82 | - | 4,591 |
| May 21, 2025 | 46.24 | 46.46 | 45.72 | 45.82 | 45.82 | -2.03% | 4,764 |
| May 20, 2025 | 46.81 | 46.92 | 46.71 | 46.77 | 46.77 | -0.43% | 3,586 |
| May 19, 2025 | 46.23 | 46.99 | 46.23 | 46.97 | 46.97 | - | 3,944 |
| May 16, 2025 | 46.50 | 46.97 | 46.50 | 46.97 | 46.97 | 1.21% | 3,683 |
| May 15, 2025 | 46.44 | 46.57 | 46.28 | 46.41 | 46.41 | -0.66% | 5,551 |
| May 14, 2025 | 46.64 | 46.78 | 46.59 | 46.72 | 46.72 | 0.45% | 4,072 |
| May 13, 2025 | 46.13 | 46.64 | 46.13 | 46.51 | 46.51 | 1.28% | 4,168 |
| May 12, 2025 | 45.96 | 45.96 | 45.38 | 45.92 | 45.92 | 3.45% | 6,615 |
| May 9, 2025 | 44.22 | 44.47 | 44.22 | 44.39 | 44.39 | -0.63% | 2,968 |
| May 8, 2025 | 44.71 | 44.96 | 44.48 | 44.67 | 44.67 | 0.90% | 5,509 |
| May 7, 2025 | 44.24 | 44.40 | 44.08 | 44.27 | 44.27 | 0.57% | 8,431 |
| May 6, 2025 | 43.73 | 44.14 | 43.71 | 44.02 | 44.02 | -0.45% | 45,020 |
| May 5, 2025 | 44.15 | 44.53 | 44.12 | 44.22 | 44.22 | -0.27% | 5,655 |
| May 2, 2025 | 43.85 | 44.42 | 43.85 | 44.34 | 44.34 | 2.02% | 5,629 |
| May 1, 2025 | 43.42 | 43.83 | 43.42 | 43.46 | 43.46 | 0.70% | 4,458 |
| Apr 30, 2025 | 42.12 | 43.16 | 42.12 | 43.16 | 43.16 | -0.42% | 8,727 |
| Apr 29, 2025 | 42.74 | 43.34 | 42.74 | 43.34 | 43.34 | 0.93% | 3,829 |
| Apr 28, 2025 | 43.16 | 43.16 | 42.55 | 42.94 | 42.94 | -0.14% | 2,873 |
| Apr 25, 2025 | 42.80 | 43.00 | 42.73 | 43.00 | 43.00 | 0.84% | 7,651 |
| Apr 24, 2025 | 41.90 | 42.68 | 41.90 | 42.64 | 42.64 | 1.48% | 8,109 |
| Apr 23, 2025 | 42.52 | 42.97 | 41.79 | 42.02 | 42.02 | 1.79% | 47,360 |
| Apr 22, 2025 | 40.55 | 41.53 | 40.55 | 41.28 | 41.28 | 2.87% | 3,944 |
| Apr 21, 2025 | 40.55 | 40.63 | 39.74 | 40.13 | 40.13 | -2.00% | 4,738 |
| Apr 17, 2025 | 40.81 | 41.15 | 40.74 | 40.95 | 40.95 | 0.91% | 3,197 |
| Apr 16, 2025 | 41.12 | 41.18 | 40.10 | 40.58 | 40.58 | -1.77% | 2,586 |
| Apr 15, 2025 | 41.41 | 41.41 | 41.15 | 41.31 | 41.31 | 0.35% | 5,617 |
| Apr 14, 2025 | 41.13 | 41.53 | 40.91 | 41.17 | 41.17 | 1.17% | 8,242 |
| Apr 11, 2025 | 40.34 | 40.87 | 39.80 | 40.69 | 40.69 | 0.99% | 7,594 |
| Apr 10, 2025 | 40.94 | 40.94 | 39.76 | 40.29 | 40.29 | -3.50% | 24,967 |
| Apr 9, 2025 | 37.84 | 42.11 | 37.78 | 41.75 | 41.75 | 9.78% | 9,236 |
| Apr 8, 2025 | 40.30 | 40.30 | 37.64 | 38.03 | 38.03 | -1.68% | 15,877 |
| Apr 7, 2025 | 37.38 | 39.19 | 36.87 | 38.68 | 38.68 | -0.41% | 12,555 |
| Apr 4, 2025 | 39.65 | 40.02 | 38.80 | 38.84 | 38.84 | -5.41% | 11,358 |
| Apr 3, 2025 | 41.76 | 41.86 | 40.99 | 41.06 | 41.06 | -6.80% | 8,726 |
| Apr 2, 2025 | 43.42 | 44.23 | 43.42 | 44.06 | 44.06 | 1.49% | 4,348 |
| Apr 1, 2025 | 42.92 | 43.41 | 42.92 | 43.41 | 43.41 | 0.70% | 5,083 |
| Mar 31, 2025 | 41.93 | 43.18 | 41.93 | 43.11 | 43.11 | 0.37% | 3,746 |
| Mar 28, 2025 | 43.87 | 43.91 | 42.72 | 42.95 | 42.95 | -2.81% | 17,200 |
| Mar 27, 2025 | 43.97 | 44.60 | 43.82 | 44.19 | 44.19 | 0.02% | 10,504 |
| Mar 26, 2025 | 44.85 | 44.98 | 43.71 | 44.18 | 44.18 | -1.67% | 6,679 |