Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

abrdn Emerging Markets Dividend Active ETF (AGEM)

29.36
+0.13
+(0.45%)
At close: April 30 at 4:00:00 PM EDT
29.36
+0.05
+(0.17%)
After hours: April 30 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.1529.3629.0929.3629.367,900
Apr 29, 202529.2229.2829.2029.2329.232,400
Apr 28, 202529.2729.2729.0629.2029.20700
Apr 25, 202529.0329.1829.0329.1829.182,400
Apr 24, 202528.5829.0628.5829.0629.062,000
Apr 23, 202528.7628.7628.6328.6328.631,400
Apr 22, 202528.2928.4228.2928.3828.38900
Apr 21, 202525.1027.9824.2127.9327.936,900
Apr 17, 202527.9427.9727.8927.8927.891,000
Apr 16, 202527.8427.8927.5327.5327.531,700
Apr 15, 202528.0128.0128.0128.0128.01100
Apr 14, 202528.1028.1027.8427.9227.922,100
Apr 11, 202527.4127.7127.4127.7127.711,900
Apr 10, 202526.1626.9424.6426.7326.732,000
Apr 9, 202525.7427.3825.5127.3827.381,500
Apr 8, 202526.3426.3425.5025.5025.507,200
Apr 7, 202524.9726.0524.9726.0526.05700
Apr 4, 202527.0227.0826.7827.0027.00800
Apr 3, 202526.3228.8726.3228.7628.761,300
Apr 2, 202529.2929.2929.2029.2029.20300
Apr 1, 202529.0429.1729.0429.1729.17400
Mar 31, 202528.8529.1328.8429.1329.131,000
Mar 28, 202529.4729.4729.2029.2529.2510,700
Mar 27, 202528.5329.7528.5329.7329.733,300
Mar 26, 202529.7629.7729.6129.6129.61300
Mar 25, 2025 0.14 Dividend
Mar 25, 202529.8229.8429.7929.8429.842,200
Mar 24, 202529.5029.8029.5029.7529.61900
Mar 21, 202529.6129.7229.5329.7029.565,200
Mar 20, 202529.7929.9729.7929.8329.692,900
Mar 19, 202529.9430.1629.9430.1630.022,600
Mar 18, 202529.9430.0029.8329.9929.851,500
Mar 17, 202530.0130.2630.0130.1930.053,900
Mar 14, 202529.4129.6929.4129.6929.56700
Mar 13, 202529.1129.2329.1029.2129.071,000
Mar 12, 202529.1029.3829.1029.3229.182,100
Mar 11, 202528.9628.9628.8028.9628.833,700
Mar 10, 202529.0229.0228.8428.8928.76400
Mar 7, 202529.4329.5329.2729.5329.392,600
Mar 6, 202529.7429.7429.1829.2729.131,700
Mar 5, 202529.1029.2929.0129.2929.162,500
Mar 4, 202528.6228.9528.5028.8828.742,900
Mar 3, 202529.1429.1528.6428.6428.51800
Feb 28, 202529.0429.2929.0429.2929.154,800
Feb 27, 202529.6329.7029.5029.5029.361,400
Feb 26, 202529.9229.9229.6729.8329.681,000
Feb 25, 202529.5529.8229.4929.7429.605,200
Feb 24, 202529.7629.9229.7629.9229.78400
Feb 21, 202530.0630.6829.7929.9429.8011,700
Feb 20, 202530.3230.3229.7630.0629.913,200
Feb 19, 202529.8730.2529.8730.2130.074,300

Related Tickers