Dark

AGEM
abrdn Emerging Markets Dividend Active ETF
stock NASDAQ ETF

At Close

Sep 24, 2026 2:59:36 PM EDT

48.97USD-0.214%(-0.11)4,277

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	48.210300	49.0300	48.2103	48.9500	-1.247%	4,278	0.000%
2026-09-25	49.410000	49.6400	49.3764	49.5683	+1.066%	17,274	-1.247%
2026-09-24	49.270000	49.3950	48.3300	49.0454	-0.871%	15,491	-0.195%
2026-09-23	49.920000	49.9200	49.3200	49.4761	-1.862%	6,491	-1.063%
2026-09-22	49.990000	50.4147	49.8400	50.4147	-0.439%	5,346	-2.905%
2026-09-21	50.370000	50.7700	50.3700	50.6371	+2.950%	8,117	-3.332%
2026-09-18	49.060000	49.2665	48.9100	49.1861	-0.583%	3,048	-0.480%
2026-09-17	48.900000	49.6083	48.5000	49.4744	+2.103%	5,624	-1.060%
2026-09-16	48.690000	49.0850	48.2900	48.4555	-0.219%	9,660	+1.021%
2026-09-15	49.290000	49.2900	48.4000	48.5620	+0.059%	7,595	+0.799%
2026-09-14	48.510000	48.9900	48.3700	48.5333	-2.963%	9,035	+0.859%
2026-09-11	49.770000	50.1250	49.7700	50.0150	+1.346%	9,055	-2.129%
2026-09-10	49.620100	49.7999	49.3506	49.3506	-1.827%	4,448	-0.812%
2026-09-09	50.542200	50.6700	50.1400	50.2691	-0.821%	7,989	-2.624%
2026-09-08	50.970000	50.9700	50.5900	50.6853	+0.626%	30,197	-3.424%
2026-09-04	50.000000	50.4200	50.0000	50.3700	+1.404%	7,434	-2.819%
2026-09-03	49.245000	49.7050	49.0900	49.6725	+0.858%	13,771	-1.455%
2026-09-02	49.165000	49.2900	49.1100	49.2500	+0.652%	4,361	-0.609%
2026-09-01	49.275000	49.3100	48.8350	48.9309	-0.146%	7,672	+0.039%
2026-08-31	49.185000	49.2600	48.8000	49.0024	-0.124%	8,133	-0.107%
2026-08-28	49.340000	49.4200	48.9401	49.0634	-0.795%	6,386	-0.231%
2026-08-27	49.450000	49.5500	49.2000	49.4566	-0.077%	8,610	-1.024%
2026-08-26	49.530000	49.6600	49.3789	49.4949	+0.050%	4,969	-1.101%
2026-08-25	49.490000	49.5000	49.2701	49.4700	+1.628%	7,225	-1.051%
2026-08-24	49.100000	49.1000	48.5600	48.6774	-1.853%	4,824	+0.560%
2026-08-21	49.570000	49.7200	49.5700	49.5964	+1.962%	3,061	-1.303%
2026-08-20	48.705000	48.7700	48.4850	48.6420	+0.770%	3,555	+0.633%
2026-08-19	48.450000	48.4500	48.0143	48.2705	+1.066%	5,178	+1.408%
2026-08-18	48.590000	48.5900	47.6800	47.7616	-3.144%	12,892	+2.488%
2026-08-17	49.630000	49.7000	49.2500	49.3119	+0.993%	7,821	-0.734%
2026-08-14	49.068500	49.0685	48.6300	48.8271	-0.036%	6,000	+0.252%
2026-08-13	48.630100	49.1324	48.6301	48.8446	-0.171%	6,902	+0.216%
2026-08-12	48.934294	49.0300	48.7100	48.9284	+1.244%	7,085	+0.044%
2026-08-11	48.530000	48.6800	48.1701	48.3272	+0.751%	5,930	+1.289%
2026-08-10	48.086000	48.1000	47.9300	47.9671	-0.622%	11,435	+2.049%
2026-08-07	48.660000	48.6600	48.0500	48.2671	+0.424%	6,101	+1.415%
2026-08-06	48.050000	48.4750	48.0000	48.0631	-1.403%	11,472	+1.845%
2026-08-05	49.900000	49.9000	48.6410	48.7472	-0.231%	7,879	+0.416%
2026-08-04	48.080000	48.9441	48.0800	48.8600	+2.108%	7,240	+0.184%
2026-08-03	47.560000	47.8799	47.0600	47.8514	+0.683%	5,591	+2.296%
2026-07-31	47.960000	48.2000	47.4600	47.5269	+0.771%	165,277	+2.994%
2026-07-30	45.310000	47.1631	45.3100	47.1631	+4.769%	3,634	+3.789%
2026-07-29	45.550000	45.5500	44.7401	45.0162	-1.606%	5,205	+8.739%
2026-07-28	45.755000	45.9799	45.7000	45.7508	-1.869%	3,713	+6.993%
2026-07-27	46.950000	46.9500	46.2117	46.6222	+0.414%	10,519	+4.993%
2026-07-24	46.690000	46.9400	46.3100	46.4300	-1.647%	6,537	+5.428%
2026-07-23	47.445000	47.4450	46.8200	47.2074	-0.850%	5,959	+3.691%
2026-07-22	47.700000	47.8050	47.4900	47.6122	-0.255%	6,822	+2.810%
2026-07-21	47.390000	47.8800	47.3600	47.7341	+3.100%	5,221	+2.547%
2026-07-20	46.605000	46.6900	46.2990	46.2990	+0.115%	3,063	+5.726%
2026-07-17	45.420000	46.4800	45.4200	46.2458	-0.263%	1,888	+5.847%
2026-07-16	46.570100	46.7530	45.2000	46.3678	-2.331%	9,335	+5.569%
2026-07-15	47.000000	47.6800	46.9350	47.4743	-0.499%	6,202	+3.108%
2026-07-14	47.680000	47.7300	47.5900	47.7123	+1.822%	8,714	+2.594%
2026-07-13	47.260000	47.3748	46.7800	46.8584	-3.338%	7,413	+4.464%
2026-07-10	48.130000	48.6400	48.1300	48.4764	+0.213%	6,692	+0.977%
2026-07-09	48.470000	49.9900	46.3100	48.3732	+0.586%	32,679	+1.192%
2026-07-08	47.500000	48.1800	47.1700	48.0913	+0.220%	6,824	+1.786%
2026-07-07	47.980000	48.2621	47.8299	47.9856	-2.908%	7,955	+2.010%
2026-07-06	49.240000	49.4692	49.2400	49.4226	+3.823%	3,350	-0.956%
2026-07-02	47.990000	48.2700	46.9700	47.6027	-1.209%	2,263	+2.830%
2026-07-01	47.410000	48.6450	47.4100	48.1851	-2.420%	9,751	+1.587%
2026-06-30	49.990000	49.9900	49.0900	49.3800	+1.044%	3,969	-0.871%
2026-06-29	48.230000	48.8700	47.9700	48.8700	+0.328%	9,587	+0.164%
2026-06-26	48.300000	49.0700	48.3000	48.7100	-1.050%	10,475	+0.493%
2026-06-25	49.800000	49.8000	49.0841	49.2270	+2.105%	6,806	-0.563%
2026-06-24	48.310000	48.3900	47.8300	48.2121	-0.940%	5,983	+1.531%
2026-06-23	49.000000	49.2199	48.6300	48.6698	-5.294%	8,656	+0.576%
2026-06-22	50.660000	51.5000	49.4900	51.3903	+0.619%	12,791	-4.749%
2026-06-18	50.880000	51.2000	50.8800	51.0740	+2.450%	6,791	-4.159%
2026-06-17	50.755000	50.8700	49.7400	49.8526	-0.172%	13,496	-1.811%
2026-06-16	50.190000	50.5750	49.9049	49.9384	-1.043%	7,372	-1.979%
2026-06-15	50.280000	50.5594	50.2800	50.4648	+2.818%	8,258	-3.002%
2026-06-12	48.690000	49.2600	48.6900	49.0817	+0.402%	8,753	-0.268%
2026-06-11	47.310000	48.9001	47.3100	48.8852	+4.907%	17,183	+0.133%
2026-06-10	46.730000	47.7966	46.5850	46.5986	-1.316%	3,802	+5.046%
2026-06-09	47.930000	48.3900	46.4700	47.2198	-0.022%	7,354	+3.664%
2026-06-08	46.420000	47.5200	46.4200	47.2300	+1.752%	408,469	+3.642%
2026-06-05	47.392000	47.3920	46.3500	46.4169	-6.000%	11,894	+5.457%
2026-06-04	49.520000	49.8100	48.9101	49.3799	-1.800%	8,871	-0.871%
2026-06-03	50.980000	50.9800	45.8800	50.2852	-1.460%	10,797	-2.655%
2026-06-02	50.810000	51.1199	50.7300	51.0300	+0.990%	7,194	-4.076%
2026-06-01	50.139900	50.7250	50.0450	50.5300	+2.904%	16,367	-3.127%
2026-05-29	49.115000	49.2500	49.0401	49.1041	-0.497%	14,454	-0.314%
2026-05-28	47.810000	49.4600	47.8100	49.3493	+0.552%	8,248	-0.809%
2026-05-27	49.310000	49.3100	48.7800	49.0784	+0.089%	6,026	-0.262%
2026-05-26	48.890000	49.0600	47.9900	49.0348	+3.596%	8,425	-0.173%
2026-05-22	47.500000	47.5971	47.0800	47.3326	-0.193%	6,000	+3.417%
2026-05-21	47.090000	47.6800	46.9100	47.4241	+0.611%	6,859	+3.218%
2026-05-20	45.610000	47.1362	45.6100	47.1362	+2.159%	8,179	+3.848%
2026-05-19	45.955000	46.5550	45.7300	46.1400	-1.518%	4,829	+6.090%
2026-05-18	47.090000	47.0957	46.4900	46.8512	+0.312%	8,218	+4.480%
2026-05-15	46.700000	46.8800	46.6601	46.7057	-3.549%	4,486	+4.805%
2026-05-14	48.290000	48.5600	48.2900	48.4244	-0.137%	6,484	+1.085%
2026-05-13	48.120000	48.5914	48.1200	48.4908	+1.433%	6,575	+0.947%
2026-05-12	48.140000	48.1400	46.7700	47.8057	-3.148%	5,977	+2.394%
2026-05-11	49.090000	49.5200	49.0900	49.3597	+0.734%	4,979	-0.830%
2026-05-08	48.000000	49.0923	48.0000	49.0000	+2.068%	5,167	-0.102%
2026-05-07	48.780000	48.7800	47.9800	48.0074	-1.825%	18,093	+1.963%
2026-05-06	48.320000	48.9000	48.1950	48.9000	+3.822%	9,150	+0.102%
2026-05-05	46.840000	47.3382	46.8400	47.1000	+2.014%	4,104	+3.928%
2026-05-04	45.880000	46.6823	45.8800	46.1700	+0.641%	10,505	+6.021%
2026-05-01	45.550000	46.2100	45.5500	45.8759	+0.241%	6,175	+6.701%
2026-04-30	44.990000	45.7656	44.9700	45.7656	+2.019%	3,328	+6.958%
2026-04-29	45.140000	45.2300	44.7918	44.8600	-0.418%	7,912	+9.117%
2026-04-28	45.969900	45.9699	44.8150	45.0483	-0.934%	5,603	+8.661%
2026-04-27	45.510000	45.5650	45.4300	45.4731	+0.198%	3,298	+7.646%
2026-04-24	45.090000	45.4400	45.0900	45.3834	+1.878%	3,999	+7.859%
2026-04-23	44.940000	45.0300	44.4300	44.5469	-1.834%	6,203	+9.884%
2026-04-22	44.820000	45.4300	44.8200	45.3790	+2.040%	3,849	+7.869%
2026-04-21	45.290000	45.2900	44.4717	44.4717	-1.141%	5,739	+10.070%
2026-04-20	45.260000	45.2600	44.8000	44.9851	-0.922%	4,774	+8.814%
2026-04-17	45.430000	45.6702	45.3550	45.4035	+1.641%	3,268	+7.811%
2026-04-16	44.620000	44.6800	44.5550	44.6704	+0.496%	14,586	+9.580%
2026-04-15	44.090000	44.4899	44.0900	44.4500	+0.320%	7,408	+10.124%
2026-04-14	44.060000	44.4073	44.0600	44.3080	+1.380%	22,996	+10.477%
2026-04-13	42.890000	43.7700	42.8900	43.7050	+0.743%	25,341	+12.001%
2026-04-10	43.640000	43.6400	43.2700	43.3828	+0.425%	11,799	+12.833%
2026-04-09	42.910000	43.2900	42.7200	43.1991	-0.039%	26,472	+13.313%
2026-04-08	41.240000	43.3900	41.2400	43.2159	+5.284%	6,796	+13.268%
2026-04-07	40.760000	41.0500	40.6100	41.0468	+0.080%	6,063	+19.254%
2026-04-06	40.400000	41.1500	40.4000	41.0141	+1.307%	741,565	+19.349%
2026-04-02	39.770000	40.5300	39.7700	40.4851	-0.990%	12,274	+20.909%
2026-04-01	40.900000	41.2300	40.8900	40.8900	+0.803%	4,828	+19.711%
2026-03-31	39.220000	40.5641	39.2200	40.5641	+3.427%	7,833	+20.673%
2026-03-30	39.720000	39.7700	39.0300	39.2200	-1.288%	9,579	+24.809%
2026-03-27	39.560000	41.7850	39.3050	39.7319	-0.295%	14,396	+23.201%
2026-03-26	40.360000	40.6000	39.4400	39.8496	-2.989%	12,651	+22.837%
2026-03-25	41.010000	41.4200	41.0100	41.0774	+0.732%	4,196	+19.165%
2026-03-24	40.390000	40.9400	40.3900	40.7788	-1.613%	6,835	+20.038%
2026-03-23	41.330000	41.6750	41.0300	41.4472	+3.248%	3,099	+18.102%
2026-03-20	41.420000	41.4200	40.0950	40.1432	-3.301%	8,778	+21.938%
2026-03-19	40.510000	41.5400	40.5100	41.5135	+0.098%	8,347	+17.913%
2026-03-18	42.160000	42.1600	41.4730	41.4730	-1.940%	7,820	+18.029%
2026-03-17	42.320000	42.4650	42.2500	42.2934	+0.566%	7,230	+15.739%
2026-03-16	41.790000	42.2000	41.7900	42.0553	+2.765%	4,378	+16.394%
2026-03-13	41.390000	41.7750	40.9050	40.9236	-0.485%	12,009	+19.613%
2026-03-12	41.760000	41.7600	41.0907	41.1231	-3.756%	9,635	+19.033%
2026-03-11	42.530000	42.7650	42.4750	42.7278	+0.312%	2,806	+14.562%
2026-03-10	42.090000	43.3455	42.0900	42.5948	+0.877%	3,633	+14.920%
2026-03-09	40.950000	42.3500	40.9500	42.2243	+2.354%	7,780	+15.929%
2026-03-06	40.640000	41.5900	40.6400	41.2532	-0.690%	8,292	+18.657%
2026-03-05	42.580000	42.5800	41.2900	41.5400	-2.694%	13,520	+17.838%
2026-03-04	42.050000	43.0000	42.0500	42.6900	+1.440%	17,591	+14.664%
2026-03-03	41.920000	42.2600	41.1400	42.0841	-5.066%	21,478	+16.315%
2026-03-02	44.390000	44.6100	43.9800	44.3300	-1.417%	47,004	+10.422%
2026-02-27	44.640000	44.9850	44.6400	44.9674	-0.472%	8,075	+8.857%
2026-02-26	45.600000	45.6000	44.8700	45.1806	-1.245%	10,661	+8.343%
2026-02-25	45.427000	45.7599	45.3900	45.7500	+1.245%	14,864	+6.995%
2026-02-24	44.490000	45.2400	44.4900	45.1872	+1.704%	10,860	+8.327%
2026-02-23	44.810000	44.8100	44.4150	44.4300	-0.945%	4,494	+10.173%
2026-02-20	43.650000	44.8539	43.6500	44.8539	+1.959%	8,366	+9.132%
2026-02-19	43.700000	44.0500	43.6900	43.9919	-0.117%	15,744	+11.270%
2026-02-18	43.860000	44.2499	43.8600	44.0433	+0.947%	16,262	+11.141%
2026-02-17	43.670000	43.7900	43.2650	43.6300	-0.626%	5,424	+12.193%
2026-02-13	43.390000	43.9500	43.3900	43.9050	+0.928%	7,371	+11.491%
2026-02-12	44.110000	44.2200	43.3700	43.5013	-1.169%	14,024	+12.525%
2026-02-11	43.720000	44.0159	43.5700	44.0159	+1.343%	14,693	+11.210%
2026-02-10	43.480000	43.5779	43.4100	43.4325	+0.075%	11,933	+12.704%
2026-02-09	42.640000	43.5000	42.6400	43.4000	+0.859%	16,970	+12.788%
2026-02-06	42.280000	43.0305	42.2800	43.0305	+2.854%	916,681	+13.757%
2026-02-05	41.810000	42.1400	41.7000	41.8365	-0.709%	14,176	+17.003%
2026-02-04	43.000000	43.0000	41.9300	42.1351	-1.683%	10,331	+16.174%
2026-02-03	41.490000	43.1000	41.4900	42.8563	+1.124%	11,608	+14.219%
2026-02-02	42.090000	42.4180	42.0900	42.3800	+0.899%	5,674	+15.503%
2026-01-30	42.720000	42.7200	41.8900	42.0025	-2.009%	3,600	+16.541%
2026-01-29	43.060000	43.0700	41.8000	42.8635	-0.060%	5,217	+14.200%
2026-01-28	42.870000	43.0300	42.5700	42.8892	+0.503%	12,436	+14.131%
2026-01-27	41.460000	42.6744	41.4600	42.6744	+1.896%	8,280	+14.706%
2026-01-26	41.410000	41.9599	41.4100	41.8805	+0.396%	10,357	+16.880%
2026-01-23	41.120000	41.7450	41.1200	41.7153	+0.685%	4,170	+17.343%
2026-01-22	41.315000	41.5700	41.3150	41.4317	+0.726%	7,366	+18.146%
2026-01-21	40.620000	41.2300	40.6200	41.1330	+1.350%	32,956	+19.004%
2026-01-20	40.840000	40.8400	40.5500	40.5850	-0.722%	7,147	+20.611%
2026-01-16	40.825000	40.8862	40.6800	40.8800	+0.249%	5,504	+19.741%
2026-01-15	40.950000	41.0100	40.7784	40.7784	+0.565%	9,797	+20.039%
2026-01-14	40.380000	40.5494	40.3400	40.5494	+0.390%	3,392	+20.717%
2026-01-13	40.560000	40.5700	40.3600	40.3918	-0.831%	7,152	+21.188%
2026-01-12	40.410000	40.7303	40.4100	40.7303	+1.243%	4,237	+20.181%
2026-01-09	39.710000	40.2302	39.7100	40.2302	+0.525%	24,276	+21.675%
2026-01-08	39.750000	40.0400	39.7500	40.0200	+0.138%	10,769	+22.314%
2026-01-07	40.150000	40.1500	39.8600	39.9650	-0.647%	10,191	+22.482%
2026-01-06	39.990000	40.3100	39.9900	40.2251	+0.886%	6,258	+21.690%
2026-01-05	39.800000	39.9050	39.8000	39.8720	+1.270%	4,611	+22.768%
2026-01-02	38.720000	39.3719	38.7200	39.3719	+2.571%	12,487	+24.327%
2025-12-31	38.445000	38.5200	38.3850	38.3850	-0.322%	1,379	+27.524%
2025-12-30	38.566300	38.6000	38.4500	38.5089	+0.102%	5,416	+27.113%
2025-12-29	38.470000	38.5200	38.3400	38.4698	-0.415%	2,958	+27.243%
2025-12-26	38.160000	38.6800	38.1600	38.6300	+0.507%	5,151	+26.715%
2025-12-24	38.385000	38.5300	38.3400	38.4352	+0.511%	9,684	+27.357%
2025-12-23	38.070000	38.3000	38.0700	38.2399	+0.631%	5,592	+28.008%
2025-12-22	37.530000	38.1299	37.5300	38.0000	+0.262%	8,408	+28.816%
2025-12-19	37.790000	38.1800	37.7800	37.9006	+0.186%	5,446	+29.154%
2025-12-18	37.730000	37.9200	37.7300	37.8302	+1.338%	2,864	+29.394%
2025-12-17	37.770000	37.7999	37.2900	37.3307	-0.796%	5,145	+31.125%
2025-12-16	37.704400	37.7044	37.4700	37.6303	-0.963%	14,016	+30.081%
2025-12-15	38.235000	38.2350	37.9600	37.9962	+0.094%	8,033	+28.829%
2025-12-12	38.405000	38.4050	37.9200	37.9604	-1.042%	7,807	+28.950%
2025-12-11	38.130000	38.4200	38.1300	38.3600	-0.192%	8,374	+27.607%
2025-12-10	37.900000	38.4595	37.9000	38.4337	+1.141%	19,133	+27.362%
2025-12-09	37.862000	38.0380	37.8500	38.0000	+0.026%	5,336	+28.816%
2025-12-08	37.975000	38.0100	37.9700	37.9900	-0.131%	5,978	+28.850%
2025-12-05	38.260500	38.3501	37.9900	38.0400	+0.302%	5,681	+28.680%
2025-12-04	37.830000	37.9900	37.8300	37.9254	-0.057%	5,282	+29.069%
2025-12-03	37.800000	37.9469	37.8000	37.9469	+0.183%	5,242	+28.996%
2025-12-02	37.670000	37.8850	37.6700	37.8776	+0.458%	4,035	+29.232%
2025-12-01	37.740000	37.8300	37.6868	37.7050	+0.033%	3,327	+29.824%
2025-11-28	37.520000	37.6925	37.5200	37.6925	+0.080%	1,005	+29.867%
2025-11-26	37.607600	37.7000	37.5900	37.6623	+0.836%	4,408	+29.971%
2025-11-25	37.160000	37.3900	37.0200	37.3499	+0.155%	6,663	+31.058%
2025-11-24	37.010000	37.3000	37.0100	37.2920	+1.575%	4,477	+31.261%
2025-11-21	36.290000	36.7850	36.2900	36.7138	+0.095%	14,174	+33.329%
2025-11-20	36.730000	37.3450	36.6791	36.6791	-1.059%	9,605	+33.455%
2025-11-19	37.155000	37.2155	36.9100	37.0716	-0.445%	5,939	+32.042%
2025-11-18	36.980000	37.3264	36.9800	37.2374	-0.477%	9,801	+31.454%
2025-11-17	37.744000	37.7700	37.3540	37.4160	-0.997%	3,005	+30.826%
2025-11-14	37.330000	38.0500	37.3300	37.7928	-0.137%	4,013	+29.522%
2025-11-13	38.240000	38.3250	37.7832	37.8447	-1.241%	4,621	+29.344%
2025-11-12	38.440000	38.4400	38.2800	38.3204	-0.298%	6,048	+27.739%
2025-11-11	38.260500	38.4485	38.2600	38.4351	+0.405%	3,938	+27.358%
2025-11-10	38.130000	38.2801	38.0650	38.2801	+1.795%	6,787	+27.873%
2025-11-07	37.470000	37.6600	37.3300	37.6050	-0.440%	7,574	+30.169%
2025-11-06	38.039500	38.0395	37.7100	37.7711	-1.226%	2,769	+29.596%
2025-11-05	37.480000	38.2400	37.4800	38.2400	+1.003%	7,504	+28.007%
2025-11-04	38.050000	38.1500	37.8400	37.8604	-1.763%	8,749	+29.291%
2025-11-03	38.540000	38.5895	38.4625	38.5400	+0.597%	2,103	+27.011%
2025-10-31	38.780000	38.7800	38.2329	38.3114	-0.127%	4,496	+27.769%
2025-10-30	38.270000	38.5000	38.2700	38.3600	-1.141%	10,509	+27.607%
2025-10-29	38.510000	39.0100	38.5100	38.8027	+0.730%	31,587	+26.151%
2025-10-28	38.377700	38.5272	38.3777	38.5215	-0.087%	9,001	+27.072%
2025-10-27	38.140000	38.5700	38.1400	38.5550	+1.084%	11,796	+26.961%
2025-10-24	38.115000	38.2099	38.1150	38.1416	+0.512%	2,967	+28.338%
2025-10-23	37.430000	37.9720	37.4300	37.9474	+1.288%	2,758	+28.994%
2025-10-22	37.552500	37.6050	37.2800	37.4650	-0.279%	11,990	+30.655%
2025-10-21	37.260000	37.6600	37.2600	37.5700	-1.158%	6,893	+30.290%
2025-10-20	37.750000	38.0100	37.7400	38.0100	+1.766%	10,082	+28.782%
2025-10-17	36.770000	37.4800	36.7700	37.3505	+0.234%	14,555	+31.056%
2025-10-16	37.440000	37.5150	37.2200	37.2632	+0.011%	183,759	+31.363%
2025-10-15	37.207500	37.3400	37.1396	37.2592	+1.410%	4,427	+31.377%
2025-10-14	36.570100	36.8800	36.5701	36.7413	-1.206%	5,785	+33.229%
2025-10-13	37.040000	37.7200	37.0400	37.1899	+2.504%	952,165	+31.622%
2025-10-10	37.320000	37.3200	36.2200	36.2813	-2.616%	710,849	+34.918%
2025-10-09	37.210000	37.2559	37.1900	37.2559	-0.650%	1,080	+31.389%
2025-10-08	37.320000	37.4996	37.3200	37.4996	+0.753%	3,380	+30.535%
2025-10-07	37.400100	37.4001	37.2194	37.2194	-0.615%	610	+31.517%
2025-10-06	37.670000	37.6700	37.4299	37.4497	-0.488%	1,057	+30.709%
2025-10-03	37.710000	37.7200	37.5600	37.6334	+0.307%	1,757	+30.071%
2025-10-02	37.510000	37.5182	37.4000	37.5182	+0.370%	2,236	+30.470%
2025-10-01	37.356000	37.3800	37.2900	37.3800	+0.705%	2,203	+30.952%
2025-09-30	36.980000	37.1183	36.9800	37.1183	+0.385%	869	+31.876%
2025-09-29	36.990000	36.9900	36.9200	36.9760	+1.262%	1,719	+32.383%
2025-09-26	36.080000	36.5150	36.0800	36.5150	-0.298%	11,764	+34.054%
2025-09-25	36.330000	36.6501	36.3300	36.6241	-0.559%	1,921	+33.655%
2025-09-24	36.900000	36.9600	36.8200	36.8300	-0.036%	1,406	+32.908%
2025-09-23	36.830000	36.8434	36.8300	36.8434	-0.835%	537	+32.860%
2025-09-22	37.080100	37.1800	37.0801	37.1536	+0.374%	708	+31.750%
2025-09-19	37.015300	37.0153	37.0153	37.0153	-0.737%	672	+32.243%
2025-09-18	37.060000	37.3700	37.0600	37.2900	-0.522%	3,548	+31.268%
2025-09-17	37.500000	37.5000	37.4855	37.4855	+0.303%	875	+30.584%
2025-09-16	37.200100	37.3722	37.2001	37.3722	+0.936%	3,152	+30.980%
2025-09-15	36.991000	37.0255	36.9910	37.0255	+0.722%	274	+32.206%
2025-09-12	36.970000	36.9700	36.6300	36.7600	+0.170%	765	+33.161%
2025-09-11	36.160000	36.6975	36.1600	36.6975	+1.487%	502	+33.388%
2025-09-10	36.200000	36.2000	36.1599	36.1599	+0.598%	288	+35.371%
2025-09-09	35.910000	35.9592	35.9100	35.9450	+0.616%	1,770	+36.180%
2025-09-08	35.725000	35.7250	35.7250	35.7250	+0.887%	58	+37.019%
2025-09-05	35.330000	35.4109	35.3300	35.4109	+1.253%	307	+38.234%
2025-09-04	34.972800	34.9728	34.9728	34.9728	-0.121%	46	+39.966%
2025-09-03	34.960000	35.0152	34.9600	35.0152	+0.558%	337	+39.796%
2025-09-02	34.700000	34.8210	34.7000	34.8210	-0.908%	306	+40.576%
2025-08-29	35.100000	35.1800	35.0800	35.1400	-0.354%	614	+39.300%
2025-08-28	35.258500	35.2650	35.2585	35.2650	+0.352%	381	+38.806%
2025-08-27	35.073000	35.1413	35.0730	35.1413	-0.484%	881	+39.295%
2025-08-26	35.270000	35.3122	35.2700	35.3122	-0.176%	461	+38.621%
2025-08-25	35.490000	35.4900	35.3744	35.3744	-0.194%	380	+38.377%
2025-08-22	35.350000	35.4431	35.3500	35.4431	+1.800%	5,964	+38.109%
2025-08-21	34.787000	34.8163	34.7870	34.8163	-0.042%	487	+40.595%
2025-08-20	34.830900	34.8309	34.8309	34.8309	-0.371%	11	+40.536%
2025-08-19	34.960700	34.9607	34.9607	34.9607	-0.871%	25	+40.014%
2025-08-18	35.200000	35.2678	35.2000	35.2678	+0.273%	894	+38.795%
2025-08-15	35.550000	35.5500	35.1719	35.1719	+0.219%	106	+39.174%
2025-08-14	35.170000	35.1700	35.0950	35.0950	-0.917%	291	+39.479%
2025-08-13	35.440000	35.4401	35.4198	35.4198	+1.026%	727	+38.200%
2025-08-12	34.610000	35.0600	34.4800	35.0600	+1.702%	12,546	+39.618%
2025-08-11	34.549200	34.5492	34.4731	34.4731	-0.138%	299	+41.995%
2025-08-08	34.520900	34.5209	34.5209	34.5209	+0.102%	74	+41.798%
2025-08-07	34.410000	34.4857	34.4100	34.4857	+0.863%	490	+41.943%
2025-08-06	33.800000	34.1908	33.8000	34.1908	+0.266%	2,527	+43.167%
2025-08-05	34.080000	34.1200	34.0800	34.1000	+0.441%	956	+43.548%
2025-08-04	33.590000	33.9504	33.5900	33.9504	+1.518%	979	+44.181%
2025-08-01	33.450000	33.4500	33.4428	33.4428	-0.473%	295	+46.369%
2025-07-31	33.580000	33.7300	33.5800	33.6019	-0.622%	1,353	+45.676%
2025-07-30	34.010000	34.0600	33.7900	33.8122	-1.033%	1,622	+44.770%
2025-07-29	34.165200	34.1652	34.1652	34.1652	+0.338%	6	+43.274%
2025-07-28	34.000000	34.0500	33.9800	34.0500	-0.526%	669	+43.759%
2025-07-25	34.170000	34.2300	34.1700	34.2300	-0.338%	339	+43.003%
2025-07-24	34.330000	34.3460	34.3300	34.3460	-0.530%	239	+42.520%
2025-07-23	34.320000	34.5291	34.3200	34.5291	+1.215%	2,871	+41.764%
2025-07-22	33.750000	34.1145	33.7500	34.1145	-0.060%	421	+43.487%
2025-07-21	34.090000	34.1400	33.9700	34.1350	+0.931%	2,300	+43.401%
2025-07-18	33.700000	33.9763	33.7000	33.8200	-0.144%	3,272	+44.737%
2025-07-17	33.820000	33.8687	33.7900	33.8687	+0.396%	3,776	+44.529%
2025-07-16	33.430000	33.7350	33.4300	33.7350	+0.973%	1,423	+45.102%
2025-07-15	33.440000	33.4400	33.3500	33.4100	+0.633%	4,825	+46.513%
2025-07-14	32.870000	33.2000	32.8700	33.2000	-0.270%	837	+47.440%
2025-07-11	33.230000	33.3048	33.2140	33.2900	+0.120%	2,138	+47.041%
2025-07-10	33.160000	33.2500	33.1600	33.2500	+0.453%	438	+47.218%
2025-07-09	33.130000	33.1301	33.0900	33.1000	-0.174%	1,758	+47.885%
2025-07-08	33.157700	33.1577	33.1577	33.1577	+0.753%	7	+47.628%
2025-07-07	33.100000	33.1130	32.9100	32.9100	-1.555%	1,485	+48.739%
2025-07-03	33.467300	33.4673	33.4200	33.4300	+0.617%	431	+46.425%
2025-07-02	33.090000	33.2250	33.0900	33.2250	+0.272%	2,302	+47.329%
2025-07-01	33.160000	33.1600	33.0300	33.1350	+0.197%	414	+47.729%
2025-06-30	32.950000	33.1300	32.9500	33.0700	-0.060%	3,849	+48.019%
2025-06-27	33.142700	33.1427	33.0900	33.0900	-0.146%	8,130	+47.930%
2025-06-26	32.940000	33.2000	32.9400	33.1385	+1.137%	4,297	+47.713%
2025-06-25	32.690000	32.7900	32.6900	32.7661	+0.246%	2,264	+49.392%
2025-06-24	29.190100	32.6894	29.1901	32.6857	+2.191%	1,983	+49.760%
2025-06-23	30.730000	31.9848	30.7300	31.9848	+0.161%	16,304	+53.041%
2025-06-20	31.933500	31.9335	31.9335	31.9335	-0.778%	31	+53.287%
2025-06-18	32.160000	32.1838	32.1600	32.1838	-0.046%	972	+52.095%
2025-06-17	32.170000	32.1986	32.1700	32.1986	-0.806%	324	+52.025%
2025-06-16	32.460200	32.4602	32.4602	32.4602	+1.052%	16	+50.800%
2025-06-13	32.230000	32.2300	32.0800	32.1224	-1.711%	1,226	+52.386%
2025-06-12	32.650000	32.6849	32.6500	32.6817	-0.224%	1,029	+49.778%
2025-06-11	32.861000	32.8610	32.7000	32.7550	+0.445%	830	+49.443%
2025-06-10	32.460000	32.6100	32.4100	32.6099	+0.633%	3,192	+50.108%
2025-06-09	32.260000	32.4101	32.2600	32.4047	+0.553%	999	+51.058%
2025-06-06	32.110000	32.2265	32.1100	32.2265	+0.441%	285	+51.894%
2025-06-05	32.085000	32.0850	32.0850	32.0850	+0.517%	69	+52.564%
2025-06-04	31.900000	31.9200	31.9000	31.9200	+1.125%	577	+53.352%
2025-06-03	31.480000	31.5650	31.4800	31.5650	+0.347%	270	+55.077%
2025-06-02	31.360000	31.4560	31.3600	31.4560	+0.719%	240	+55.614%
2025-05-30	31.150000	31.2700	31.1500	31.2314	-1.072%	449	+56.733%
2025-05-29	31.340000	31.5698	31.3400	31.5698	+0.523%	2,059	+55.053%
2025-05-28	31.610000	31.6100	31.3850	31.4057	-0.442%	2,101	+55.863%
2025-05-27	31.410000	31.5450	31.4100	31.5450	+0.393%	9,406	+55.175%
2025-05-23	31.168600	31.4214	31.1686	31.4214	+0.389%	3,052	+55.786%
2025-05-22	31.280000	31.3025	31.2800	31.2997	-0.264%	5,714	+56.391%
2025-05-21	31.435500	31.4355	31.3826	31.3826	+0.157%	730	+55.978%
2025-05-20	31.310000	31.3334	31.3100	31.3334	-0.308%	293	+56.223%
2025-05-19	31.249800	31.4303	31.2498	31.4303	+0.112%	375	+55.741%
2025-05-16	31.240000	31.3950	31.2400	31.3950	+0.007%	1,425	+55.917%
2025-05-15	31.100000	31.3927	31.1000	31.3927	+0.025%	205	+55.928%
2025-05-14	31.420000	31.4200	31.3761	31.3850	+0.771%	1,044	+55.966%
2025-05-13	30.940000	31.1500	30.9400	31.1450	+0.734%	366	+57.168%
2025-05-12	30.918000	30.9180	30.9180	30.9180	+2.225%	100	+58.322%
2025-05-09	30.300000	30.3000	30.2001	30.2450	+0.582%	2,655	+61.845%
2025-05-08	30.120000	30.1800	30.0700	30.0700	-0.204%	285	+62.787%
2025-05-07	30.100000	30.1316	30.0600	30.1316	-0.673%	960	+62.454%
2025-05-06	30.250000	30.3359	30.2500	30.3359	-0.014%	184	+61.360%
2025-05-05	30.390000	30.3900	30.3400	30.3400	+0.494%	562	+61.338%
2025-05-02	29.900000	30.1909	29.9000	30.1909	+2.698%	1,875	+62.135%
2025-05-01	29.420000	29.4200	29.3500	29.3978	+0.130%	1,548	+66.509%
2025-04-30	29.147600	29.3596	29.0900	29.3596	+0.446%	7,852	+66.726%
2025-04-29	29.220000	29.2850	29.2000	29.2292	+0.086%	2,353	+67.470%
2025-04-28	29.271300	29.2713	29.0600	29.2041	+0.093%	675	+67.613%
2025-04-25	29.030000	29.1769	29.0300	29.1769	+0.405%	2,444	+67.770%
2025-04-24	28.580000	29.0591	28.5800	29.0591	+1.496%	2,027	+68.450%
2025-04-23	28.760000	28.7600	28.6309	28.6309	+0.883%	1,443	+70.969%
2025-04-22	28.290000	28.4179	28.2900	28.3804	+1.628%	922	+72.478%
2025-04-21	25.100000	27.9800	24.2126	27.9257	+0.135%	6,898	+75.287%
2025-04-17	27.940000	27.9700	27.8881	27.8881	+1.282%	979	+75.523%
2025-04-16	27.840000	27.8900	27.5350	27.5350	-1.706%	1,661	+77.774%
2025-04-15	28.012800	28.0128	28.0128	28.0128	+0.335%	116	+74.742%
2025-04-14	28.100000	28.1000	27.8400	27.9192	+0.766%	2,078	+75.327%
2025-04-11	27.410100	27.7070	27.4101	27.7070	+3.659%	1,929	+76.670%
2025-04-10	26.160000	26.9450	24.6400	26.7289	-2.386%	2,019	+83.135%
2025-04-09	25.740000	27.3822	25.5100	27.3822	+7.368%	1,472	+78.766%
2025-04-08	26.340000	26.3400	25.5032	25.5032	-2.102%	7,220	+91.937%

.dark-mode .NCdVrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCdVrb{ 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