Global X Millennial Consumer ETF (MILN)
NASDAQ: MILN · Real-Time Price · USD
48.86
+0.03 (0.06%)
At close: Jul 21, 2025, 4:00 PM
48.00
-0.86 (-1.76%)
Pre-market: Jul 22, 2025, 4:07 AM EDT
MILN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 49.01 | 49.13 | 48.86 | 48.86 | 48.86 | 0.06% | 5,910 |
| Jul 18, 2025 | 48.77 | 48.83 | 48.61 | 48.83 | 48.83 | -0.09% | 23,487 |
| Jul 17, 2025 | 48.66 | 48.96 | 48.58 | 48.88 | 48.88 | 0.99% | 6,327 |
| Jul 16, 2025 | 48.52 | 48.52 | 48.19 | 48.40 | 48.40 | 0.22% | 3,277 |
| Jul 15, 2025 | 48.90 | 48.90 | 48.29 | 48.29 | 48.29 | -1.19% | 6,345 |
| Jul 14, 2025 | 48.58 | 48.91 | 48.58 | 48.87 | 48.87 | 0.39% | 4,722 |
| Jul 11, 2025 | 48.91 | 48.91 | 48.64 | 48.68 | 48.68 | -1.00% | 5,579 |
| Jul 10, 2025 | 49.08 | 49.30 | 48.97 | 49.17 | 49.17 | 0.24% | 3,258 |
| Jul 9, 2025 | 49.08 | 49.09 | 48.85 | 49.05 | 49.05 | 0.14% | 8,537 |
| Jul 8, 2025 | 49.36 | 49.36 | 48.80 | 48.98 | 48.98 | -0.41% | 6,587 |
| Jul 7, 2025 | 49.11 | 49.26 | 48.93 | 49.18 | 49.18 | -0.22% | 9,818 |
| Jul 3, 2025 | 49.04 | 49.33 | 49.04 | 49.29 | 49.29 | 0.88% | 2,053 |
| Jul 2, 2025 | 48.71 | 48.95 | 48.71 | 48.86 | 48.86 | -0.04% | 5,787 |
| Jul 1, 2025 | 48.82 | 49.00 | 48.73 | 48.88 | 48.88 | 0.17% | 9,951 |
| Jun 30, 2025 | 48.62 | 48.80 | 48.53 | 48.80 | 48.80 | 0.77% | 15,396 |
| Jun 27, 2025 | 48.21 | 48.58 | 48.21 | 48.42 | 48.42 | 1.06% | 5,075 |
| Jun 26, 2025 | 47.49 | 47.91 | 47.41 | 47.91 | 47.89 | 1.53% | 4,689 |
| Jun 25, 2025 | 47.55 | 47.64 | 47.19 | 47.19 | 47.17 | -0.84% | 3,024 |
| Jun 24, 2025 | 47.45 | 47.76 | 47.45 | 47.59 | 47.57 | 1.47% | 4,038 |
| Jun 23, 2025 | 46.39 | 46.98 | 46.10 | 46.90 | 46.88 | 0.54% | 6,634 |
| Jun 20, 2025 | 46.72 | 46.87 | 46.56 | 46.65 | 46.63 | 0.54% | 3,953 |
| Jun 18, 2025 | 46.50 | 46.72 | 46.40 | 46.40 | 46.38 | -0.15% | 2,860 |
| Jun 17, 2025 | 46.73 | 46.92 | 46.36 | 46.47 | 46.45 | -1.34% | 2,794 |
| Jun 16, 2025 | 46.78 | 47.15 | 46.78 | 47.10 | 47.08 | 1.64% | 4,353 |
| Jun 13, 2025 | 46.84 | 46.85 | 46.22 | 46.34 | 46.32 | -1.93% | 3,861 |
| Jun 12, 2025 | 47.20 | 47.32 | 47.18 | 47.25 | 47.23 | -0.69% | 2,605 |
| Jun 11, 2025 | 47.81 | 47.88 | 47.45 | 47.58 | 47.56 | -0.04% | 2,505 |
| Jun 10, 2025 | 47.76 | 47.76 | 47.50 | 47.60 | 47.58 | -0.04% | 5,803 |
| Jun 9, 2025 | 47.76 | 47.82 | 47.55 | 47.62 | 47.60 | -0.27% | 5,273 |
| Jun 6, 2025 | 47.80 | 47.94 | 47.48 | 47.75 | 47.73 | 0.36% | 3,364 |
| Jun 5, 2025 | 47.79 | 48.00 | 47.58 | 47.58 | 47.56 | -0.06% | 4,814 |
| Jun 4, 2025 | 47.36 | 47.73 | 47.36 | 47.61 | 47.59 | 0.83% | 11,193 |
| Jun 3, 2025 | 47.02 | 47.35 | 46.96 | 47.22 | 47.20 | 0.47% | 2,652 |
| Jun 2, 2025 | 46.47 | 47.00 | 46.29 | 47.00 | 46.98 | 0.97% | 3,240 |
| May 30, 2025 | 45.89 | 46.69 | 45.89 | 46.55 | 46.53 | 0.43% | 4,346 |
| May 29, 2025 | 46.83 | 46.83 | 46.30 | 46.35 | 46.33 | -0.69% | 3,172 |
| May 28, 2025 | 46.72 | 46.83 | 46.59 | 46.67 | 46.65 | -0.02% | 4,478 |
| May 27, 2025 | 46.19 | 46.78 | 46.15 | 46.68 | 46.66 | 2.14% | 6,791 |
| May 23, 2025 | 45.41 | 45.90 | 45.41 | 45.70 | 45.68 | -0.26% | 7,883 |
| May 22, 2025 | 45.82 | 46.56 | 45.82 | 45.82 | 45.80 | - | 4,591 |
| May 21, 2025 | 46.24 | 46.46 | 45.72 | 45.82 | 45.80 | -2.03% | 4,764 |
| May 20, 2025 | 46.81 | 46.92 | 46.71 | 46.77 | 46.75 | -0.43% | 3,586 |
| May 19, 2025 | 46.23 | 46.99 | 46.23 | 46.97 | 46.95 | - | 3,944 |
| May 16, 2025 | 46.50 | 46.97 | 46.50 | 46.97 | 46.95 | 1.21% | 3,683 |
| May 15, 2025 | 46.44 | 46.57 | 46.28 | 46.41 | 46.39 | -0.66% | 5,551 |
| May 14, 2025 | 46.64 | 46.78 | 46.59 | 46.72 | 46.70 | 0.45% | 4,072 |
| May 13, 2025 | 46.13 | 46.64 | 46.13 | 46.51 | 46.49 | 1.28% | 4,168 |
| May 12, 2025 | 45.96 | 45.96 | 45.38 | 45.92 | 45.90 | 3.45% | 6,615 |
| May 9, 2025 | 44.22 | 44.47 | 44.22 | 44.39 | 44.37 | -0.63% | 2,968 |
| May 8, 2025 | 44.71 | 44.96 | 44.48 | 44.67 | 44.65 | 0.90% | 5,509 |