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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 29.15 | 29.36 | 29.09 | 29.36 | 29.36 | 7,900 |
Apr 29, 2025 | 29.22 | 29.28 | 29.20 | 29.23 | 29.23 | 2,400 |
Apr 28, 2025 | 29.27 | 29.27 | 29.06 | 29.20 | 29.20 | 700 |
Apr 25, 2025 | 29.03 | 29.18 | 29.03 | 29.18 | 29.18 | 2,400 |
Apr 24, 2025 | 28.58 | 29.06 | 28.58 | 29.06 | 29.06 | 2,000 |
Apr 23, 2025 | 28.76 | 28.76 | 28.63 | 28.63 | 28.63 | 1,400 |
Apr 22, 2025 | 28.29 | 28.42 | 28.29 | 28.38 | 28.38 | 900 |
Apr 21, 2025 | 25.10 | 27.98 | 24.21 | 27.93 | 27.93 | 6,900 |
Apr 17, 2025 | 27.94 | 27.97 | 27.89 | 27.89 | 27.89 | 1,000 |
Apr 16, 2025 | 27.84 | 27.89 | 27.53 | 27.53 | 27.53 | 1,700 |
Apr 15, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 100 |
Apr 14, 2025 | 28.10 | 28.10 | 27.84 | 27.92 | 27.92 | 2,100 |
Apr 11, 2025 | 27.41 | 27.71 | 27.41 | 27.71 | 27.71 | 1,900 |
Apr 10, 2025 | 26.16 | 26.94 | 24.64 | 26.73 | 26.73 | 2,000 |
Apr 9, 2025 | 25.74 | 27.38 | 25.51 | 27.38 | 27.38 | 1,500 |
Apr 8, 2025 | 26.34 | 26.34 | 25.50 | 25.50 | 25.50 | 7,200 |
Apr 7, 2025 | 24.97 | 26.05 | 24.97 | 26.05 | 26.05 | 700 |
Apr 4, 2025 | 27.02 | 27.08 | 26.78 | 27.00 | 27.00 | 800 |
Apr 3, 2025 | 26.32 | 28.87 | 26.32 | 28.76 | 28.76 | 1,300 |
Apr 2, 2025 | 29.29 | 29.29 | 29.20 | 29.20 | 29.20 | 300 |
Apr 1, 2025 | 29.04 | 29.17 | 29.04 | 29.17 | 29.17 | 400 |
Mar 31, 2025 | 28.85 | 29.13 | 28.84 | 29.13 | 29.13 | 1,000 |
Mar 28, 2025 | 29.47 | 29.47 | 29.20 | 29.25 | 29.25 | 10,700 |
Mar 27, 2025 | 28.53 | 29.75 | 28.53 | 29.73 | 29.73 | 3,300 |
Mar 26, 2025 | 29.76 | 29.77 | 29.61 | 29.61 | 29.61 | 300 |
Mar 25, 2025 | 0.14 Dividend | |||||
Mar 25, 2025 | 29.82 | 29.84 | 29.79 | 29.84 | 29.84 | 2,200 |
Mar 24, 2025 | 29.50 | 29.80 | 29.50 | 29.75 | 29.61 | 900 |
Mar 21, 2025 | 29.61 | 29.72 | 29.53 | 29.70 | 29.56 | 5,200 |
Mar 20, 2025 | 29.79 | 29.97 | 29.79 | 29.83 | 29.69 | 2,900 |
Mar 19, 2025 | 29.94 | 30.16 | 29.94 | 30.16 | 30.02 | 2,600 |
Mar 18, 2025 | 29.94 | 30.00 | 29.83 | 29.99 | 29.85 | 1,500 |
Mar 17, 2025 | 30.01 | 30.26 | 30.01 | 30.19 | 30.05 | 3,900 |
Mar 14, 2025 | 29.41 | 29.69 | 29.41 | 29.69 | 29.56 | 700 |
Mar 13, 2025 | 29.11 | 29.23 | 29.10 | 29.21 | 29.07 | 1,000 |
Mar 12, 2025 | 29.10 | 29.38 | 29.10 | 29.32 | 29.18 | 2,100 |
Mar 11, 2025 | 28.96 | 28.96 | 28.80 | 28.96 | 28.83 | 3,700 |
Mar 10, 2025 | 29.02 | 29.02 | 28.84 | 28.89 | 28.76 | 400 |
Mar 7, 2025 | 29.43 | 29.53 | 29.27 | 29.53 | 29.39 | 2,600 |
Mar 6, 2025 | 29.74 | 29.74 | 29.18 | 29.27 | 29.13 | 1,700 |
Mar 5, 2025 | 29.10 | 29.29 | 29.01 | 29.29 | 29.16 | 2,500 |
Mar 4, 2025 | 28.62 | 28.95 | 28.50 | 28.88 | 28.74 | 2,900 |
Mar 3, 2025 | 29.14 | 29.15 | 28.64 | 28.64 | 28.51 | 800 |
Feb 28, 2025 | 29.04 | 29.29 | 29.04 | 29.29 | 29.15 | 4,800 |
Feb 27, 2025 | 29.63 | 29.70 | 29.50 | 29.50 | 29.36 | 1,400 |
Feb 26, 2025 | 29.92 | 29.92 | 29.67 | 29.83 | 29.68 | 1,000 |
Feb 25, 2025 | 29.55 | 29.82 | 29.49 | 29.74 | 29.60 | 5,200 |
Feb 24, 2025 | 29.76 | 29.92 | 29.76 | 29.92 | 29.78 | 400 |
Feb 21, 2025 | 30.06 | 30.68 | 29.79 | 29.94 | 29.80 | 11,700 |
Feb 20, 2025 | 30.32 | 30.32 | 29.76 | 30.06 | 29.91 | 3,200 |
Feb 19, 2025 | 29.87 | 30.25 | 29.87 | 30.21 | 30.07 | 4,300 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%