abrdn EM SMA Completion (ASEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.98
+0.12 (0.81%)
Feb 13, 2026, 9:30 AM EST
ASEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% |
| Feb 13, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% |
| Feb 12, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Feb 11, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.43% |
| Feb 10, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Feb 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.01% |
| Feb 6, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.49% |
| Feb 5, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.43% |
| Feb 4, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Feb 3, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 3.28% |
| Feb 2, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.85% |
| Jan 30, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.84% |
| Jan 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.42% |
| Jan 28, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.99% |
| Jan 27, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.02% |
| Jan 26, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.94% |
| Jan 23, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.51% |
| Jan 22, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.59% |
| Jan 21, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.26% |
| Jan 20, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.81% |
| Jan 16, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Jan 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% |
| Jan 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.23% |
| Jan 13, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.30% |
| Jan 12, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.53% |
| Jan 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.46% |
| Jan 8, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Jan 7, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Jan 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.01% |
| Jan 5, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.30% |
| Jan 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.94% |
| Dec 31, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Dec 30, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.08% |
| Dec 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% |
| Dec 26, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Dec 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.24% |
| Dec 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.07% |
| Dec 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.83% |
| Dec 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.23% |
| Dec 18, 2025 | 12.02 | 12.02 | 12.02 | 12.20 | 12.02 | 0.83% |
| Dec 17, 2025 | 11.92 | 11.92 | 11.92 | 12.10 | 11.92 | -0.49% |
| Dec 16, 2025 | 11.98 | 11.98 | 11.98 | 12.16 | 11.98 | -1.38% |
| Dec 15, 2025 | 12.15 | 12.15 | 12.15 | 12.33 | 12.15 | -0.56% |
| Dec 12, 2025 | 12.22 | 12.22 | 12.22 | 12.40 | 12.22 | -0.80% |
| Dec 11, 2025 | 12.32 | 12.32 | 12.32 | 12.50 | 12.32 | 0.56% |
| Dec 10, 2025 | 12.25 | 12.25 | 12.25 | 12.43 | 12.25 | 0.73% |
| Dec 9, 2025 | 12.16 | 12.16 | 12.16 | 12.34 | 12.16 | - |
| Dec 8, 2025 | 12.16 | 12.16 | 12.16 | 12.34 | 12.16 | 0.24% |
| Dec 5, 2025 | 12.13 | 12.13 | 12.13 | 12.31 | 12.13 | 0.74% |
| Dec 4, 2025 | 12.04 | 12.04 | 12.04 | 12.22 | 12.04 | 0.16% |