Abrdn Emerging Market Dividend Allocator ETF (AGEM) - Historical data, historical prices

33.29000 USD

0.04

0.12%

Last update Jul 11, 3:31 PM EDT

Market closed

Day range

33.29000

33.21400

33.30500

Previous close

33.25

Open

33.23000

Access this stock data via API

Abrdn Emerging Market Dividend Allocator ETF

33.29

0.04

0.12%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 11, 2025	33.23	33.31	33.21	33.29	0.18%	2100
Jul 10, 2025	33.16	33.25	33.16	33.25	0.27%	400
Jul 09, 2025	33.13	33.13	33.09	33.10	-0.09%	1800
Jul 08, 2025	33.16	33.16	33.16	33.16	0	100
Jul 07, 2025	33.10	33.11	32.91	32.91	-0.57%	1500
Jul 03, 2025	33.47	33.47	33.42	33.43	-0.11%	400
Jul 02, 2025	33.09	33.23	33.09	33.23	0.41%	2300
Jul 01, 2025	33.16	33.16	33.03	33.14	-0.08%	400
Jun 30, 2025	32.95	33.13	32.95	33.07	0.36%	3800
Jun 27, 2025	33.14	33.14	33.09	33.09	-0.16%	8100
Jun 26, 2025	32.94	33.20	32.94	33.14	0.60%	4300
Jun 25, 2025	32.69	32.79	32.69	32.77	0.23%	2300
Jun 24, 2025	29.19	32.69	29.19	32.69	11.98%	2000
Jun 23, 2025	30.73	31.99	30.73	31.99	4.08%	16300
Jun 20, 2025	31.93	31.93	31.93	31.93	0	100
Jun 18, 2025	32.16	32.18	32.16	32.18	0.07%	1000
Jun 17, 2025	32.17	32.20	32.17	32.20	0.09%	300
Jun 16, 2025	32.46	32.46	32.46	32.46	0	100