Dark

AGEM
abrdn Emerging Markets Dividend Active ETF
stock NASDAQ ETF

At Close

Jul 27, 2026 12:12:16 PM EDT

46.32USD-0.771%(-0.36)3,712

45.60Bid 45.82Ask 0.22Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

46.43USD-0.536%(-0.25)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	45.7550	45.9799	45.7000	45.7508	-1.869%	3,713	0.000%
2026-07-27	46.9500	46.9500	46.2117	46.6222	+0.414%	10,519	-1.869%
2026-07-24	46.6900	46.9400	46.3100	46.4300	-1.647%	6,537	-1.463%
2026-07-23	47.4450	47.4450	46.8200	47.2074	-0.850%	5,959	-3.086%
2026-07-22	47.7000	47.8050	47.4900	47.6122	-0.255%	6,822	-3.910%
2026-07-21	47.3900	47.8800	47.3600	47.7341	+3.100%	5,221	-4.155%
2026-07-20	46.6050	46.6900	46.2990	46.2990	+0.115%	3,063	-1.184%
2026-07-17	45.4200	46.4800	45.4200	46.2458	-0.263%	1,888	-1.070%
2026-07-16	46.5701	46.7530	45.2000	46.3678	-2.331%	9,335	-1.331%
2026-07-15	47.0000	47.6800	46.9350	47.4743	-0.499%	6,202	-3.630%
2026-07-14	47.6800	47.7300	47.5900	47.7123	+1.822%	8,714	-4.111%
2026-07-13	47.2600	47.3748	46.7800	46.8584	-3.338%	7,413	-2.364%
2026-07-10	48.1300	48.6400	48.1300	48.4764	+0.213%	6,692	-5.623%
2026-07-09	48.4700	49.9900	46.3100	48.3732	+0.586%	32,679	-5.421%
2026-07-08	47.5000	48.1800	47.1700	48.0913	+0.220%	6,824	-4.867%
2026-07-07	47.9800	48.2621	47.8299	47.9856	-2.908%	7,955	-4.657%
2026-07-06	49.2400	49.4692	49.2400	49.4226	+3.823%	3,350	-7.429%
2026-07-02	47.9900	48.2700	46.9700	47.6027	-1.209%	2,263	-3.890%
2026-07-01	47.4100	48.6450	47.4100	48.1851	-2.420%	9,751	-5.052%
2026-06-30	49.9900	49.9900	49.0900	49.3800	+1.044%	3,969	-7.350%
2026-06-29	48.2300	48.8700	47.9700	48.8700	+0.328%	9,587	-6.383%
2026-06-26	48.3000	49.0700	48.3000	48.7100	-1.050%	10,475	-6.075%
2026-06-25	49.8000	49.8000	49.0841	49.2270	+2.105%	6,806	-7.062%
2026-06-24	48.3100	48.3900	47.8300	48.2121	-0.940%	5,983	-5.105%
2026-06-23	49.0000	49.2199	48.6300	48.6698	-5.294%	8,656	-5.998%
2026-06-22	50.6600	51.5000	49.4900	51.3903	+0.619%	12,791	-10.974%
2026-06-18	50.8800	51.2000	50.8800	51.0740	+2.450%	6,791	-10.423%
2026-06-17	50.7550	50.8700	49.7400	49.8526	-0.172%	13,496	-8.228%
2026-06-16	50.1900	50.5750	49.9049	49.9384	-1.043%	7,372	-8.386%
2026-06-15	50.2800	50.5594	50.2800	50.4648	+2.818%	8,258	-9.341%
2026-06-12	48.6900	49.2600	48.6900	49.0817	+0.402%	8,753	-6.786%
2026-06-11	47.3100	48.9001	47.3100	48.8852	+4.907%	17,183	-6.412%
2026-06-10	46.7300	47.7966	46.5850	46.5986	-1.316%	3,802	-1.819%
2026-06-09	47.9300	48.3900	46.4700	47.2198	-0.022%	7,354	-3.111%
2026-06-08	46.4200	47.5200	46.4200	47.2300	+1.752%	408,469	-3.132%
2026-06-05	47.3920	47.3920	46.3500	46.4169	-6.000%	11,894	-1.435%
2026-06-04	49.5200	49.8100	48.9101	49.3799	-1.800%	8,871	-7.349%
2026-06-03	50.9800	50.9800	45.8800	50.2852	-1.460%	10,797	-9.017%
2026-06-02	50.8100	51.1199	50.7300	51.0300	+0.990%	7,194	-10.345%
2026-06-01	50.1399	50.7250	50.0450	50.5300	+2.904%	16,367	-9.458%
2026-05-29	49.1150	49.2500	49.0401	49.1041	-0.497%	14,454	-6.829%
2026-05-28	47.8100	49.4600	47.8100	49.3493	+0.552%	8,248	-7.292%
2026-05-27	49.3100	49.3100	48.7800	49.0784	+0.089%	6,026	-6.780%
2026-05-26	48.8900	49.0600	47.9900	49.0348	+3.596%	8,425	-6.697%
2026-05-22	47.5000	47.5971	47.0800	47.3326	-0.193%	6,000	-3.342%
2026-05-21	47.0900	47.6800	46.9100	47.4241	+0.611%	6,859	-3.528%
2026-05-20	45.6100	47.1362	45.6100	47.1362	+2.159%	8,179	-2.939%
2026-05-19	45.9550	46.5550	45.7300	46.1400	-1.518%	4,829	-0.844%
2026-05-18	47.0900	47.0957	46.4900	46.8512	+0.312%	8,218	-2.349%
2026-05-15	46.7000	46.8800	46.6601	46.7057	-3.549%	4,486	-2.045%
2026-05-14	48.2900	48.5600	48.2900	48.4244	-0.137%	6,484	-5.521%
2026-05-13	48.1200	48.5914	48.1200	48.4908	+1.433%	6,575	-5.651%
2026-05-12	48.1400	48.1400	46.7700	47.8057	-3.148%	5,977	-4.298%
2026-05-11	49.0900	49.5200	49.0900	49.3597	+0.734%	4,979	-7.311%
2026-05-08	48.0000	49.0923	48.0000	49.0000	+2.068%	5,167	-6.631%
2026-05-07	48.7800	48.7800	47.9800	48.0074	-1.825%	18,093	-4.701%
2026-05-06	48.3200	48.9000	48.1950	48.9000	+3.822%	9,150	-6.440%
2026-05-05	46.8400	47.3382	46.8400	47.1000	+2.014%	4,104	-2.865%
2026-05-04	45.8800	46.6823	45.8800	46.1700	+0.641%	10,505	-0.908%
2026-05-01	45.5500	46.2100	45.5500	45.8759	+0.241%	6,175	-0.273%
2026-04-30	44.9900	45.7656	44.9700	45.7656	+2.019%	3,328	-0.032%
2026-04-29	45.1400	45.2300	44.7918	44.8600	-0.418%	7,912	+1.986%
2026-04-28	45.9699	45.9699	44.8150	45.0483	-0.934%	5,603	+1.559%
2026-04-27	45.5100	45.5650	45.4300	45.4731	+0.198%	3,298	+0.611%
2026-04-24	45.0900	45.4400	45.0900	45.3834	+1.878%	3,999	+0.810%
2026-04-23	44.9400	45.0300	44.4300	44.5469	-1.834%	6,203	+2.703%
2026-04-22	44.8200	45.4300	44.8200	45.3790	+2.040%	3,849	+0.819%
2026-04-21	45.2900	45.2900	44.4717	44.4717	-1.141%	5,739	+2.876%
2026-04-20	45.2600	45.2600	44.8000	44.9851	-0.922%	4,774	+1.702%
2026-04-17	45.4300	45.6702	45.3550	45.4035	+1.641%	3,268	+0.765%
2026-04-16	44.6200	44.6800	44.5550	44.6704	+0.496%	14,586	+2.419%
2026-04-15	44.0900	44.4899	44.0900	44.4500	+0.320%	7,408	+2.926%
2026-04-14	44.0600	44.4073	44.0600	44.3080	+1.380%	22,996	+3.256%
2026-04-13	42.8900	43.7700	42.8900	43.7050	+0.743%	25,341	+4.681%
2026-04-10	43.6400	43.6400	43.2700	43.3828	+0.425%	11,799	+5.458%
2026-04-09	42.9100	43.2900	42.7200	43.1991	-0.039%	26,472	+5.907%
2026-04-08	41.2400	43.3900	41.2400	43.2159	+5.284%	6,796	+5.866%
2026-04-07	40.7600	41.0500	40.6100	41.0468	+0.080%	6,063	+11.460%
2026-04-06	40.4000	41.1500	40.4000	41.0141	+1.307%	741,565	+11.549%
2026-04-02	39.7700	40.5300	39.7700	40.4851	-0.990%	12,274	+13.007%
2026-04-01	40.9000	41.2300	40.8900	40.8900	+0.803%	4,828	+11.888%
2026-03-31	39.2200	40.5641	39.2200	40.5641	+3.427%	7,833	+12.786%
2026-03-30	39.7200	39.7700	39.0300	39.2200	-1.288%	9,579	+16.652%
2026-03-27	39.5600	41.7850	39.3050	39.7319	-0.295%	14,396	+15.149%
2026-03-26	40.3600	40.6000	39.4400	39.8496	-2.989%	12,651	+14.809%
2026-03-25	41.0100	41.4200	41.0100	41.0774	+0.732%	4,196	+11.377%
2026-03-24	40.3900	40.9400	40.3900	40.7788	-1.613%	6,835	+12.193%
2026-03-23	41.3300	41.6750	41.0300	41.4472	+3.248%	3,099	+10.383%
2026-03-20	41.4200	41.4200	40.0950	40.1432	-3.301%	8,778	+13.969%
2026-03-19	40.5100	41.5400	40.5100	41.5135	+0.098%	8,347	+10.207%
2026-03-18	42.1600	42.1600	41.4730	41.4730	-1.940%	7,820	+10.315%
2026-03-17	42.3200	42.4650	42.2500	42.2934	+0.566%	7,230	+8.175%
2026-03-16	41.7900	42.2000	41.7900	42.0553	+2.765%	4,378	+8.787%
2026-03-13	41.3900	41.7750	40.9050	40.9236	-0.485%	12,009	+11.796%
2026-03-12	41.7600	41.7600	41.0907	41.1231	-3.756%	9,635	+11.253%
2026-03-11	42.5300	42.7650	42.4750	42.7278	+0.312%	2,806	+7.075%
2026-03-10	42.0900	43.3455	42.0900	42.5948	+0.877%	3,633	+7.409%
2026-03-09	40.9500	42.3500	40.9500	42.2243	+2.354%	7,780	+8.352%
2026-03-06	40.6400	41.5900	40.6400	41.2532	-0.690%	8,292	+10.902%
2026-03-05	42.5800	42.5800	41.2900	41.5400	-2.694%	13,520	+10.137%
2026-03-04	42.0500	43.0000	42.0500	42.6900	+1.440%	17,591	+7.170%
2026-03-03	41.9200	42.2600	41.1400	42.0841	-5.066%	21,478	+8.713%
2026-03-02	44.3900	44.6100	43.9800	44.3300	-1.417%	47,004	+3.205%
2026-02-27	44.6400	44.9850	44.6400	44.9674	-0.472%	8,075	+1.742%
2026-02-26	45.6000	45.6000	44.8700	45.1806	-1.245%	10,661	+1.262%
2026-02-25	45.4270	45.7599	45.3900	45.7500	+1.245%	14,864	+0.002%
2026-02-24	44.4900	45.2400	44.4900	45.1872	+1.704%	10,860	+1.247%
2026-02-23	44.8100	44.8100	44.4150	44.4300	-0.945%	4,494	+2.973%
2026-02-20	43.6500	44.8539	43.6500	44.8539	+1.959%	8,366	+2.000%
2026-02-19	43.7000	44.0500	43.6900	43.9919	-0.117%	15,744	+3.998%
2026-02-18	43.8600	44.2499	43.8600	44.0433	+0.947%	16,262	+3.877%
2026-02-17	43.6700	43.7900	43.2650	43.6300	-0.626%	5,424	+4.861%
2026-02-13	43.3900	43.9500	43.3900	43.9050	+0.928%	7,371	+4.204%
2026-02-12	44.1100	44.2200	43.3700	43.5013	-1.169%	14,024	+5.171%
2026-02-11	43.7200	44.0159	43.5700	44.0159	+1.343%	14,693	+3.942%
2026-02-10	43.4800	43.5779	43.4100	43.4325	+0.075%	11,933	+5.338%
2026-02-09	42.6400	43.5000	42.6400	43.4000	+0.859%	16,970	+5.417%
2026-02-06	42.2800	43.0305	42.2800	43.0305	+2.854%	916,681	+6.322%
2026-02-05	41.8100	42.1400	41.7000	41.8365	-0.709%	14,176	+9.356%
2026-02-04	43.0000	43.0000	41.9300	42.1351	-1.683%	10,331	+8.581%
2026-02-03	41.4900	43.1000	41.4900	42.8563	+1.124%	11,608	+6.754%
2026-02-02	42.0900	42.4180	42.0900	42.3800	+0.899%	5,674	+7.954%
2026-01-30	42.7200	42.7200	41.8900	42.0025	-2.009%	3,600	+8.924%
2026-01-29	43.0600	43.0700	41.8000	42.8635	-0.060%	5,217	+6.736%
2026-01-28	42.8700	43.0300	42.5700	42.8892	+0.503%	12,436	+6.672%
2026-01-27	41.4600	42.6744	41.4600	42.6744	+1.896%	8,280	+7.209%
2026-01-26	41.4100	41.9599	41.4100	41.8805	+0.396%	10,357	+9.241%
2026-01-23	41.1200	41.7450	41.1200	41.7153	+0.685%	4,170	+9.674%
2026-01-22	41.3150	41.5700	41.3150	41.4317	+0.726%	7,366	+10.425%
2026-01-21	40.6200	41.2300	40.6200	41.1330	+1.350%	32,956	+11.227%
2026-01-20	40.8400	40.8400	40.5500	40.5850	-0.722%	7,147	+12.728%
2026-01-16	40.8250	40.8862	40.6800	40.8800	+0.249%	5,504	+11.915%
2026-01-15	40.9500	41.0100	40.7784	40.7784	+0.565%	9,797	+12.194%
2026-01-14	40.3800	40.5494	40.3400	40.5494	+0.390%	3,392	+12.827%
2026-01-13	40.5600	40.5700	40.3600	40.3918	-0.831%	7,152	+13.268%
2026-01-12	40.4100	40.7303	40.4100	40.7303	+1.243%	4,237	+12.326%
2026-01-09	39.7100	40.2302	39.7100	40.2302	+0.525%	24,276	+13.723%
2026-01-08	39.7500	40.0400	39.7500	40.0200	+0.138%	10,769	+14.320%
2026-01-07	40.1500	40.1500	39.8600	39.9650	-0.647%	10,191	+14.477%
2026-01-06	39.9900	40.3100	39.9900	40.2251	+0.886%	6,258	+13.737%
2026-01-05	39.8000	39.9050	39.8000	39.8720	+1.270%	4,611	+14.744%
2026-01-02	38.7200	39.3719	38.7200	39.3719	+2.571%	12,487	+16.202%
2025-12-31	38.4450	38.5200	38.3850	38.3850	-0.322%	1,379	+19.189%
2025-12-30	38.5663	38.6000	38.4500	38.5089	+0.102%	5,416	+18.806%
2025-12-29	38.4700	38.5200	38.3400	38.4698	-0.415%	2,958	+18.927%
2025-12-26	38.1600	38.6800	38.1600	38.6300	+0.507%	5,151	+18.433%
2025-12-24	38.3850	38.5300	38.3400	38.4352	+0.511%	9,684	+19.034%
2025-12-23	38.0700	38.3000	38.0700	38.2399	+0.631%	5,592	+19.642%
2025-12-22	37.5300	38.1299	37.5300	38.0000	+0.262%	8,408	+20.397%
2025-12-19	37.7900	38.1800	37.7800	37.9006	+0.186%	5,446	+20.713%
2025-12-18	37.7300	37.9200	37.7300	37.8302	+1.338%	2,864	+20.937%
2025-12-17	37.7700	37.7999	37.2900	37.3307	-0.796%	5,145	+22.555%
2025-12-16	37.7044	37.7044	37.4700	37.6303	-0.963%	14,016	+21.580%
2025-12-15	38.2350	38.2350	37.9600	37.9962	+0.094%	8,033	+20.409%
2025-12-12	38.4050	38.4050	37.9200	37.9604	-1.042%	7,807	+20.522%
2025-12-11	38.1300	38.4200	38.1300	38.3600	-0.192%	8,374	+19.267%
2025-12-10	37.9000	38.4595	37.9000	38.4337	+1.141%	19,133	+19.038%
2025-12-09	37.8620	38.0380	37.8500	38.0000	+0.026%	5,336	+20.397%
2025-12-08	37.9750	38.0100	37.9700	37.9900	-0.131%	5,978	+20.429%
2025-12-05	38.2605	38.3501	37.9900	38.0400	+0.302%	5,681	+20.270%
2025-12-04	37.8300	37.9900	37.8300	37.9254	-0.057%	5,282	+20.634%
2025-12-03	37.8000	37.9469	37.8000	37.9469	+0.183%	5,242	+20.565%
2025-12-02	37.6700	37.8850	37.6700	37.8776	+0.458%	4,035	+20.786%
2025-12-01	37.7400	37.8300	37.6868	37.7050	+0.033%	3,327	+21.339%
2025-11-28	37.5200	37.6925	37.5200	37.6925	+0.080%	1,005	+21.379%
2025-11-26	37.6076	37.7000	37.5900	37.6623	+0.836%	4,408	+21.476%
2025-11-25	37.1600	37.3900	37.0200	37.3499	+0.155%	6,663	+22.492%
2025-11-24	37.0100	37.3000	37.0100	37.2920	+1.575%	4,477	+22.683%
2025-11-21	36.2900	36.7850	36.2900	36.7138	+0.095%	14,174	+24.615%
2025-11-20	36.7300	37.3450	36.6791	36.6791	-1.059%	9,605	+24.733%
2025-11-19	37.1550	37.2155	36.9100	37.0716	-0.445%	5,939	+23.412%
2025-11-18	36.9800	37.3264	36.9800	37.2374	-0.477%	9,801	+22.862%
2025-11-17	37.7440	37.7700	37.3540	37.4160	-0.997%	3,005	+22.276%
2025-11-14	37.3300	38.0500	37.3300	37.7928	-0.137%	4,013	+21.057%
2025-11-13	38.2400	38.3250	37.7832	37.8447	-1.241%	4,621	+20.891%
2025-11-12	38.4400	38.4400	38.2800	38.3204	-0.298%	6,048	+19.390%
2025-11-11	38.2605	38.4485	38.2600	38.4351	+0.405%	3,938	+19.034%
2025-11-10	38.1300	38.2801	38.0650	38.2801	+1.795%	6,787	+19.516%
2025-11-07	37.4700	37.6600	37.3300	37.6050	-0.440%	7,574	+21.661%
2025-11-06	38.0395	38.0395	37.7100	37.7711	-1.226%	2,769	+21.126%
2025-11-05	37.4800	38.2400	37.4800	38.2400	+1.003%	7,504	+19.641%
2025-11-04	38.0500	38.1500	37.8400	37.8604	-1.763%	8,749	+20.841%
2025-11-03	38.5400	38.5895	38.4625	38.5400	+0.597%	2,103	+18.710%
2025-10-31	38.7800	38.7800	38.2329	38.3114	-0.127%	4,496	+19.418%
2025-10-30	38.2700	38.5000	38.2700	38.3600	-1.141%	10,509	+19.267%
2025-10-29	38.5100	39.0100	38.5100	38.8027	+0.730%	31,587	+17.906%
2025-10-28	38.3777	38.5272	38.3777	38.5215	-0.087%	9,001	+18.767%
2025-10-27	38.1400	38.5700	38.1400	38.5550	+1.084%	11,796	+18.664%
2025-10-24	38.1150	38.2099	38.1150	38.1416	+0.512%	2,967	+19.950%
2025-10-23	37.4300	37.9720	37.4300	37.9474	+1.288%	2,758	+20.564%
2025-10-22	37.5525	37.6050	37.2800	37.4650	-0.279%	11,990	+22.116%
2025-10-21	37.2600	37.6600	37.2600	37.5700	-1.158%	6,893	+21.775%
2025-10-20	37.7500	38.0100	37.7400	38.0100	+1.766%	10,082	+20.365%
2025-10-17	36.7700	37.4800	36.7700	37.3505	+0.234%	14,555	+22.490%
2025-10-16	37.4400	37.5150	37.2200	37.2632	+0.011%	183,759	+22.777%
2025-10-15	37.2075	37.3400	37.1396	37.2592	+1.410%	4,427	+22.791%
2025-10-14	36.5701	36.8800	36.5701	36.7413	-1.206%	5,785	+24.521%
2025-10-13	37.0400	37.7200	37.0400	37.1899	+2.504%	952,165	+23.019%
2025-10-10	37.3200	37.3200	36.2200	36.2813	-2.616%	710,849	+26.100%
2025-10-09	37.2100	37.2559	37.1900	37.2559	-0.650%	1,080	+22.801%
2025-10-08	37.3200	37.4996	37.3200	37.4996	+0.753%	3,380	+22.003%
2025-10-07	37.4001	37.4001	37.2194	37.2194	-0.615%	610	+22.922%
2025-10-06	37.6700	37.6700	37.4299	37.4497	-0.488%	1,057	+22.166%
2025-10-03	37.7100	37.7200	37.5600	37.6334	+0.307%	1,757	+21.570%
2025-10-02	37.5100	37.5182	37.4000	37.5182	+0.370%	2,236	+21.943%
2025-10-01	37.3560	37.3800	37.2900	37.3800	+0.705%	2,203	+22.394%
2025-09-30	36.9800	37.1183	36.9800	37.1183	+0.385%	869	+23.257%
2025-09-29	36.9900	36.9900	36.9200	36.9760	+1.262%	1,719	+23.731%
2025-09-26	36.0800	36.5150	36.0800	36.5150	-0.298%	11,764	+25.293%
2025-09-25	36.3300	36.6501	36.3300	36.6241	-0.559%	1,921	+24.920%
2025-09-24	36.9000	36.9600	36.8200	36.8300	-0.036%	1,406	+24.222%
2025-09-23	36.8300	36.8434	36.8300	36.8434	-0.835%	537	+24.176%
2025-09-22	37.0801	37.1800	37.0801	37.1536	+0.374%	708	+23.140%
2025-09-19	37.0153	37.0153	37.0153	37.0153	-0.737%	672	+23.600%
2025-09-18	37.0600	37.3700	37.0600	37.2900	-0.522%	3,548	+22.689%
2025-09-17	37.5000	37.5000	37.4855	37.4855	+0.303%	875	+22.049%
2025-09-16	37.2001	37.3722	37.2001	37.3722	+0.936%	3,152	+22.419%
2025-09-15	36.9910	37.0255	36.9910	37.0255	+0.722%	274	+23.566%
2025-09-12	36.9700	36.9700	36.6300	36.7600	+0.170%	765	+24.458%
2025-09-11	36.1600	36.6975	36.1600	36.6975	+1.487%	502	+24.670%
2025-09-10	36.2000	36.2000	36.1599	36.1599	+0.598%	288	+26.524%
2025-09-09	35.9100	35.9592	35.9100	35.9450	+0.616%	1,770	+27.280%
2025-09-08	35.7250	35.7250	35.7250	35.7250	+0.887%	58	+28.064%
2025-09-05	35.3300	35.4109	35.3300	35.4109	+1.253%	307	+29.200%
2025-09-04	34.9728	34.9728	34.9728	34.9728	-0.121%	46	+30.818%
2025-09-03	34.9600	35.0152	34.9600	35.0152	+0.558%	337	+30.660%
2025-09-02	34.7000	34.8210	34.7000	34.8210	-0.908%	306	+31.389%
2025-08-29	35.1000	35.1800	35.0800	35.1400	-0.354%	614	+30.196%
2025-08-28	35.2585	35.2650	35.2585	35.2650	+0.352%	381	+29.734%
2025-08-27	35.0730	35.1413	35.0730	35.1413	-0.484%	881	+30.191%
2025-08-26	35.2700	35.3122	35.2700	35.3122	-0.176%	461	+29.561%
2025-08-25	35.4900	35.4900	35.3744	35.3744	-0.194%	380	+29.333%
2025-08-22	35.3500	35.4431	35.3500	35.4431	+1.800%	5,964	+29.082%
2025-08-21	34.7870	34.8163	34.7870	34.8163	-0.042%	487	+31.406%
2025-08-20	34.8309	34.8309	34.8309	34.8309	-0.371%	11	+31.351%
2025-08-19	34.9607	34.9607	34.9607	34.9607	-0.871%	25	+30.864%
2025-08-18	35.2000	35.2678	35.2000	35.2678	+0.273%	894	+29.724%
2025-08-15	35.5500	35.5500	35.1719	35.1719	+0.219%	106	+30.078%
2025-08-14	35.1700	35.1700	35.0950	35.0950	-0.917%	291	+30.363%
2025-08-13	35.4400	35.4401	35.4198	35.4198	+1.026%	727	+29.167%
2025-08-12	34.6100	35.0600	34.4800	35.0600	+1.702%	12,546	+30.493%
2025-08-11	34.5492	34.5492	34.4731	34.4731	-0.138%	299	+32.714%
2025-08-08	34.5209	34.5209	34.5209	34.5209	+0.102%	74	+32.531%
2025-08-07	34.4100	34.4857	34.4100	34.4857	+0.863%	490	+32.666%
2025-08-06	33.8000	34.1908	33.8000	34.1908	+0.266%	2,527	+33.810%
2025-08-05	34.0800	34.1200	34.0800	34.1000	+0.441%	956	+34.167%
2025-08-04	33.5900	33.9504	33.5900	33.9504	+1.518%	979	+34.758%
2025-08-01	33.4500	33.4500	33.4428	33.4428	-0.473%	295	+36.803%
2025-07-31	33.5800	33.7300	33.5800	33.6019	-0.622%	1,353	+36.155%
2025-07-30	34.0100	34.0600	33.7900	33.8122	-1.033%	1,622	+35.309%
2025-07-29	34.1652	34.1652	34.1652	34.1652	+0.338%	6	+33.911%
2025-07-28	34.0000	34.0500	33.9800	34.0500	-0.526%	669	+34.364%
2025-07-25	34.1700	34.2300	34.1700	34.2300	-0.338%	339	+33.657%
2025-07-24	34.3300	34.3460	34.3300	34.3460	-0.530%	239	+33.206%
2025-07-23	34.3200	34.5291	34.3200	34.5291	+1.215%	2,871	+32.499%
2025-07-22	33.7500	34.1145	33.7500	34.1145	-0.060%	421	+34.110%
2025-07-21	34.0900	34.1400	33.9700	34.1350	+0.931%	2,300	+34.029%
2025-07-18	33.7000	33.9763	33.7000	33.8200	-0.144%	3,272	+35.277%
2025-07-17	33.8200	33.8687	33.7900	33.8687	+0.396%	3,776	+35.083%
2025-07-16	33.4300	33.7350	33.4300	33.7350	+0.973%	1,423	+35.618%
2025-07-15	33.4400	33.4400	33.3500	33.4100	+0.633%	4,825	+36.937%
2025-07-14	32.8700	33.2000	32.8700	33.2000	-0.270%	837	+37.804%
2025-07-11	33.2300	33.3048	33.2140	33.2900	+0.120%	2,138	+37.431%
2025-07-10	33.1600	33.2500	33.1600	33.2500	+0.453%	438	+37.596%
2025-07-09	33.1300	33.1301	33.0900	33.1000	-0.174%	1,758	+38.220%
2025-07-08	33.1577	33.1577	33.1577	33.1577	+0.753%	7	+37.979%
2025-07-07	33.1000	33.1130	32.9100	32.9100	-1.555%	1,485	+39.018%
2025-07-03	33.4673	33.4673	33.4200	33.4300	+0.617%	431	+36.856%
2025-07-02	33.0900	33.2250	33.0900	33.2250	+0.272%	2,302	+37.700%
2025-07-01	33.1600	33.1600	33.0300	33.1350	+0.197%	414	+38.074%
2025-06-30	32.9500	33.1300	32.9500	33.0700	-0.060%	3,849	+38.345%
2025-06-27	33.1427	33.1427	33.0900	33.0900	-0.146%	8,130	+38.262%
2025-06-26	32.9400	33.2000	32.9400	33.1385	+1.137%	4,297	+38.059%
2025-06-25	32.6900	32.7900	32.6900	32.7661	+0.246%	2,264	+39.628%
2025-06-24	29.1901	32.6894	29.1901	32.6857	+2.191%	1,983	+39.972%
2025-06-23	30.7300	31.9848	30.7300	31.9848	+0.161%	16,304	+43.039%
2025-06-20	31.9335	31.9335	31.9335	31.9335	-0.778%	31	+43.269%
2025-06-18	32.1600	32.1838	32.1600	32.1838	-0.046%	972	+42.155%
2025-06-17	32.1700	32.1986	32.1700	32.1986	-0.806%	324	+42.089%
2025-06-16	32.4602	32.4602	32.4602	32.4602	+1.052%	16	+40.944%
2025-06-13	32.2300	32.2300	32.0800	32.1224	-1.711%	1,226	+42.426%
2025-06-12	32.6500	32.6849	32.6500	32.6817	-0.224%	1,029	+39.989%
2025-06-11	32.8610	32.8610	32.7000	32.7550	+0.445%	830	+39.676%
2025-06-10	32.4600	32.6100	32.4100	32.6099	+0.633%	3,192	+40.297%
2025-06-09	32.2600	32.4101	32.2600	32.4047	+0.553%	999	+41.186%
2025-06-06	32.1100	32.2265	32.1100	32.2265	+0.441%	285	+41.966%
2025-06-05	32.0850	32.0850	32.0850	32.0850	+0.517%	69	+42.592%
2025-06-04	31.9000	31.9200	31.9000	31.9200	+1.125%	577	+43.330%
2025-06-03	31.4800	31.5650	31.4800	31.5650	+0.347%	270	+44.942%
2025-06-02	31.3600	31.4560	31.3600	31.4560	+0.719%	240	+45.444%
2025-05-30	31.1500	31.2700	31.1500	31.2314	-1.072%	449	+46.490%
2025-05-29	31.3400	31.5698	31.3400	31.5698	+0.523%	2,059	+44.920%
2025-05-28	31.6100	31.6100	31.3850	31.4057	-0.442%	2,101	+45.677%
2025-05-27	31.4100	31.5450	31.4100	31.5450	+0.393%	9,406	+45.033%
2025-05-23	31.1686	31.4214	31.1686	31.4214	+0.389%	3,052	+45.604%
2025-05-22	31.2800	31.3025	31.2800	31.2997	-0.264%	5,714	+46.170%
2025-05-21	31.4355	31.4355	31.3826	31.3826	+0.157%	730	+45.784%
2025-05-20	31.3100	31.3334	31.3100	31.3334	-0.308%	293	+46.013%
2025-05-19	31.2498	31.4303	31.2498	31.4303	+0.112%	375	+45.563%
2025-05-16	31.2400	31.3950	31.2400	31.3950	+0.007%	1,425	+45.726%
2025-05-15	31.1000	31.3927	31.1000	31.3927	+0.025%	205	+45.737%
2025-05-14	31.4200	31.4200	31.3761	31.3850	+0.771%	1,044	+45.773%
2025-05-13	30.9400	31.1500	30.9400	31.1450	+0.734%	366	+46.896%
2025-05-12	30.9180	30.9180	30.9180	30.9180	+2.225%	100	+47.975%
2025-05-09	30.3000	30.3000	30.2001	30.2450	+0.582%	2,655	+51.267%
2025-05-08	30.1200	30.1800	30.0700	30.0700	-0.204%	285	+52.148%
2025-05-07	30.1000	30.1316	30.0600	30.1316	-0.673%	960	+51.837%
2025-05-06	30.2500	30.3359	30.2500	30.3359	-0.014%	184	+50.814%
2025-05-05	30.3900	30.3900	30.3400	30.3400	+0.494%	562	+50.794%
2025-05-02	29.9000	30.1909	29.9000	30.1909	+2.698%	1,875	+51.538%
2025-05-01	29.4200	29.4200	29.3500	29.3978	+0.130%	1,548	+55.627%
2025-04-30	29.1476	29.3596	29.0900	29.3596	+0.446%	7,852	+55.829%
2025-04-29	29.2200	29.2850	29.2000	29.2292	+0.086%	2,353	+56.524%
2025-04-28	29.2713	29.2713	29.0600	29.2041	+0.093%	675	+56.659%
2025-04-25	29.0300	29.1769	29.0300	29.1769	+0.405%	2,444	+56.805%
2025-04-24	28.5800	29.0591	28.5800	29.0591	+1.496%	2,027	+57.441%
2025-04-23	28.7600	28.7600	28.6309	28.6309	+0.883%	1,443	+59.795%
2025-04-22	28.2900	28.4179	28.2900	28.3804	+1.628%	922	+61.206%
2025-04-21	25.1000	27.9800	24.2126	27.9257	+0.135%	6,898	+63.830%
2025-04-17	27.9400	27.9700	27.8881	27.8881	+1.282%	979	+64.051%
2025-04-16	27.8400	27.8900	27.5350	27.5350	-1.706%	1,661	+66.155%
2025-04-15	28.0128	28.0128	28.0128	28.0128	+0.335%	116	+63.321%
2025-04-14	28.1000	28.1000	27.8400	27.9192	+0.766%	2,078	+63.869%
2025-04-11	27.4101	27.7070	27.4101	27.7070	+3.659%	1,929	+65.124%
2025-04-10	26.1600	26.9450	24.6400	26.7289	-2.386%	2,019	+71.166%
2025-04-09	25.7400	27.3822	25.5100	27.3822	+7.368%	1,472	+67.082%
2025-04-08	26.3400	26.3400	25.5032	25.5032	-2.102%	7,220	+79.392%
2025-04-07	24.9710	26.0507	24.9710	26.0507	-3.498%	741	+75.622%
2025-04-04	27.0200	27.0800	26.7800	26.9950	-6.135%	842	+69.479%
2025-04-03	26.3200	28.8699	26.3200	28.7594	-1.517%	1,281	+59.081%
2025-04-02	29.2904	29.2904	29.2025	29.2025	+0.130%	302	+56.667%
2025-04-01	29.0361	29.1647	29.0361	29.1647	+0.119%	379	+56.870%
2025-03-31	28.8500	29.1300	28.8400	29.1300	-0.407%	993	+57.057%
2025-03-28	29.4700	29.4700	29.2050	29.2491	-1.620%	10,670	+56.418%
2025-03-27	28.5300	29.7500	28.5300	29.7306	+0.407%	3,321	+53.885%
2025-03-26	29.7600	29.7699	29.6100	29.6100	-0.787%	301	+54.511%
2025-03-25	29.8200	29.8448	29.7900	29.8448	+0.307%	2,243	+53.296%
2025-03-24	29.5000	29.8000	29.5000	29.7536	+0.174%	923	+53.766%
2025-03-21	29.6100	29.7199	29.5310	29.7018	-0.444%	5,215	+54.034%
2025-03-20	29.7900	29.9700	29.7900	29.8344	-1.080%	2,861	+53.349%
2025-03-19	29.9435	30.1600	29.9435	30.1600	+0.567%	2,566	+51.694%
2025-03-18	29.9400	29.9979	29.8300	29.9900	-0.678%	1,475	+52.554%
2025-03-17	30.0100	30.2599	30.0100	30.1948	+1.683%	3,854	+51.519%
2025-03-14	29.4100	29.6950	29.4100	29.6950	+1.673%	722	+54.069%
2025-03-13	29.1072	29.2250	29.1000	29.2064	-0.389%	962	+56.646%
2025-03-12	29.1000	29.3799	29.1000	29.3204	+1.234%	2,129	+56.037%
2025-03-11	28.9600	28.9629	28.8000	28.9629	+0.242%	3,659	+57.963%
2025-03-10	29.0200	29.0200	28.8400	28.8929	-2.159%	396	+58.346%
2025-03-07	29.4300	29.5306	29.2700	29.5306	+0.883%	2,633	+54.927%
2025-03-06	29.7400	29.7400	29.1800	29.2722	-0.075%	1,664	+56.294%
2025-03-05	29.1000	29.2941	29.0100	29.2941	+1.451%	2,460	+56.178%
2025-03-04	28.6200	28.9514	28.5000	28.8750	+0.807%	2,899	+58.444%
2025-03-03	29.1400	29.1500	28.6439	28.6439	-2.203%	816	+59.723%
2025-02-28	29.0400	29.2891	29.0400	29.2891	-0.720%	4,797	+56.204%
2025-02-27	29.6300	29.6999	29.5016	29.5016	-1.085%	1,431	+55.079%
2025-02-26	29.9200	29.9200	29.6700	29.8252	+0.283%	1,005	+53.396%
2025-02-25	29.5500	29.8186	29.4900	29.7409	-0.585%	5,206	+53.831%
2025-02-24	29.7600	29.9159	29.7600	29.9159	-0.072%	361	+52.931%
2025-02-21	30.0600	30.6800	29.7900	29.9375	-0.391%	11,656	+52.821%
2025-02-20	30.3150	30.3150	29.7620	30.0550	-0.513%	3,232	+52.224%
2025-02-19	29.8700	30.2500	29.8700	30.2100	+0.188%	4,320	+51.443%
2025-02-18	30.1700	30.2300	30.0500	30.1532	+33.717%	2,976	+51.728%
2013-10-04	22.4700	22.6000	22.2200	22.5500	+0.267%	15,435	+102.886%
2013-10-03	22.5500	22.5500	22.4900	22.4900	+0.044%	902	+103.427%
2013-10-02	22.4900	22.6200	22.3800	22.4800	-0.044%	23,616	+103.518%
2013-10-01	22.4900	22.4900	22.4900	22.4900	+0.943%	222	+103.427%
2013-09-30	22.2301	22.2800	22.2301	22.2800	-0.951%	724	+105.345%
2013-09-27	22.4501	22.4939	22.4501	22.4939	-0.601%	2,128	+103.392%
2013-09-26	22.6300	22.6300	22.6200	22.6300	-0.516%	800	+102.169%
2013-09-25	22.7300	22.7900	22.6900	22.7473	-1.262%	3,214	+101.126%

.dark-mode .rDRxGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDRxGv{ color: #333333; background-color: white; border: 2px solid #333333; }AGEMabrdn Emerging Markets Dividend Active ETFstock NASDAQ ETF

AGEM
abrdn Emerging Markets Dividend Active ETF
stock NASDAQ ETF