Global X Millennial Consumer ETF (MILN)
NASDAQ: MILN · Real-Time Price · USD
43.11
+0.16 (0.37%)
Mar 31, 2025, 4:00 PM EDT - Market closed
MILN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41.93 | 43.18 | 41.93 | 43.18 | - | 0.54% | 3,695 |
| 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 |
| Mar 25, 2025 | 44.88 | 44.93 | 44.71 | 44.93 | 44.93 | 0.49% | 5,853 |
| Mar 24, 2025 | 44.25 | 44.71 | 44.25 | 44.71 | 44.71 | 2.36% | 6,646 |
| Mar 21, 2025 | 43.02 | 43.68 | 42.94 | 43.68 | 43.68 | 0.07% | 6,043 |
| Mar 20, 2025 | 43.39 | 44.10 | 43.39 | 43.65 | 43.65 | -0.02% | 3,901 |
| Mar 19, 2025 | 43.01 | 43.66 | 42.99 | 43.66 | 43.66 | 1.70% | 26,434 |
| Mar 18, 2025 | 43.59 | 43.59 | 42.77 | 42.93 | 42.93 | -1.99% | 4,533 |
| Mar 17, 2025 | 43.10 | 44.01 | 43.10 | 43.80 | 43.80 | 1.93% | 6,402 |
| Mar 14, 2025 | 42.37 | 42.97 | 42.37 | 42.97 | 42.97 | 2.68% | 9,218 |
| Mar 13, 2025 | 42.65 | 42.70 | 41.78 | 41.85 | 41.85 | -2.79% | 45,450 |
| Mar 12, 2025 | 43.60 | 43.60 | 42.82 | 43.05 | 43.05 | 0.73% | 8,264 |
| Mar 11, 2025 | 43.21 | 43.33 | 42.45 | 42.74 | 42.74 | -1.16% | 11,544 |
| Mar 10, 2025 | 44.15 | 44.15 | 42.76 | 43.24 | 43.24 | -3.33% | 16,557 |
| Mar 7, 2025 | 44.60 | 44.85 | 43.65 | 44.73 | 44.73 | -0.29% | 5,181 |
| Mar 6, 2025 | 45.50 | 46.05 | 44.80 | 44.86 | 44.86 | -3.69% | 5,580 |
| Mar 5, 2025 | 46.01 | 46.58 | 45.76 | 46.58 | 46.58 | 1.64% | 6,557 |
| Mar 4, 2025 | 46.01 | 46.45 | 45.22 | 45.83 | 45.83 | -1.19% | 31,221 |
| Mar 3, 2025 | 47.25 | 47.48 | 46.18 | 46.38 | 46.38 | -1.53% | 6,246 |
| Feb 28, 2025 | 46.29 | 47.10 | 46.29 | 47.10 | 47.10 | 1.38% | 3,734 |
| Feb 27, 2025 | 47.18 | 47.29 | 46.46 | 46.46 | 46.46 | -1.61% | 5,307 |
| Feb 26, 2025 | 47.25 | 47.67 | 47.08 | 47.22 | 47.22 | 0.77% | 5,304 |
| Feb 25, 2025 | 46.91 | 47.04 | 46.35 | 46.86 | 46.86 | -0.59% | 6,878 |
| Feb 24, 2025 | 47.39 | 47.57 | 46.86 | 47.14 | 47.14 | -0.25% | 8,937 |
| Feb 21, 2025 | 48.85 | 48.85 | 47.26 | 47.26 | 47.26 | -3.25% | 5,241 |
| Feb 20, 2025 | 49.05 | 49.05 | 48.52 | 48.85 | 48.85 | -1.35% | 8,129 |
| Feb 19, 2025 | 49.46 | 49.58 | 49.27 | 49.52 | 49.52 | -0.24% | 4,781 |
| Feb 18, 2025 | 49.77 | 49.77 | 49.45 | 49.64 | 49.64 | -0.12% | 11,569 |
| Feb 14, 2025 | 49.59 | 49.70 | 49.48 | 49.70 | 49.70 | 0.49% | 3,258 |
| Feb 13, 2025 | 48.83 | 49.46 | 48.79 | 49.46 | 49.46 | 1.64% | 3,720 |
| Feb 12, 2025 | 48.09 | 48.69 | 48.07 | 48.66 | 48.66 | 0.47% | 3,153 |
| Feb 11, 2025 | 48.40 | 48.49 | 48.31 | 48.43 | 48.43 | -0.51% | 4,234 |
| Feb 10, 2025 | 48.45 | 48.69 | 48.45 | 48.68 | 48.68 | 0.77% | 6,091 |
| Feb 7, 2025 | 48.48 | 48.48 | 48.31 | 48.31 | 48.31 | -0.33% | 9,128 |
| Feb 6, 2025 | 48.38 | 48.49 | 48.24 | 48.47 | 48.47 | 0.46% | 5,533 |
| Feb 5, 2025 | 48.18 | 48.25 | 47.96 | 48.25 | 48.25 | -0.14% | 13,345 |
| Feb 4, 2025 | 47.88 | 48.32 | 47.88 | 48.32 | 48.32 | 1.19% | 6,270 |
| Feb 3, 2025 | 47.00 | 48.00 | 46.99 | 47.75 | 47.75 | -0.19% | 17,758 |
| Jan 31, 2025 | 48.38 | 48.43 | 47.84 | 47.84 | 47.84 | -0.81% | 4,708 |
| Jan 30, 2025 | 47.96 | 48.41 | 47.96 | 48.23 | 48.23 | 1.11% | 3,466 |
| Jan 29, 2025 | 47.48 | 47.83 | 47.45 | 47.70 | 47.70 | 0.59% | 5,198 |
| Jan 28, 2025 | 47.05 | 47.67 | 47.02 | 47.42 | 47.42 | 0.72% | 4,180 |
| Jan 27, 2025 | 46.16 | 47.13 | 46.16 | 47.08 | 47.08 | 0.36% | 4,173 |
| Jan 24, 2025 | 46.87 | 46.97 | 46.72 | 46.91 | 46.91 | 0.43% | 6,076 |
| Jan 23, 2025 | 46.17 | 46.73 | 46.17 | 46.71 | 46.71 | 0.80% | 7,791 |
| Jan 22, 2025 | 46.46 | 46.63 | 46.28 | 46.34 | 46.34 | 0.02% | 8,122 |
| Jan 21, 2025 | 46.18 | 46.38 | 46.12 | 46.33 | 46.33 | 0.46% | 8,762 |
| Jan 17, 2025 | 46.19 | 46.19 | 45.94 | 46.12 | 46.12 | 1.01% | 5,172 |