Global X Millennial Consumer ETF (MILN)
NASDAQ: MILN · Real-Time Price · USD
41.28
+1.15 (2.87%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MILN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |