abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
35.17
+0.08 (0.22%)
At close: Aug 15, 2025, 4:00 PM
35.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.09 | 35.10 | 35.09 | 35.55 | - | 1.30% | 101 |
| Aug 14, 2025 | 35.17 | 35.17 | 35.10 | 35.10 | 35.10 | -0.92% | 291 |
| Aug 13, 2025 | 35.44 | 35.44 | 35.42 | 35.42 | 35.42 | 1.03% | 727 |
| Aug 12, 2025 | 34.61 | 35.06 | 34.48 | 35.06 | 35.06 | 1.70% | 12,546 |
| Aug 11, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.47 | -0.14% | 299 |
| Aug 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.10% | 74 |
| Aug 7, 2025 | 34.41 | 34.49 | 34.41 | 34.49 | 34.49 | 0.86% | 490 |
| Aug 6, 2025 | 33.80 | 34.19 | 33.80 | 34.19 | 34.19 | 0.27% | 2,527 |
| Aug 5, 2025 | 34.08 | 34.12 | 34.08 | 34.10 | 34.10 | 0.44% | 956 |
| Aug 4, 2025 | 33.59 | 33.95 | 33.59 | 33.95 | 33.95 | 1.52% | 979 |
| Aug 1, 2025 | 33.45 | 33.45 | 33.44 | 33.44 | 33.44 | -0.47% | 295 |
| Jul 31, 2025 | 33.58 | 33.73 | 33.58 | 33.60 | 33.60 | -0.62% | 1,353 |
| Jul 30, 2025 | 34.01 | 34.06 | 33.79 | 33.81 | 33.81 | -1.03% | 1,622 |
| Jul 29, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.34% | 6 |
| Jul 28, 2025 | 34.00 | 34.05 | 33.98 | 34.05 | 34.05 | -0.53% | 669 |
| Jul 25, 2025 | 34.17 | 34.23 | 34.17 | 34.23 | 34.23 | -0.34% | 339 |
| Jul 24, 2025 | 34.33 | 34.35 | 34.33 | 34.35 | 34.35 | -0.53% | 239 |
| Jul 23, 2025 | 34.32 | 34.53 | 34.32 | 34.53 | 34.53 | 1.21% | 2,871 |
| Jul 22, 2025 | 33.75 | 34.12 | 33.75 | 34.12 | 34.12 | -0.06% | 421 |
| Jul 21, 2025 | 34.09 | 34.14 | 33.97 | 34.14 | 34.14 | 0.93% | 2,300 |
| Jul 18, 2025 | 33.70 | 33.98 | 33.70 | 33.82 | 33.82 | -0.14% | 3,272 |
| Jul 17, 2025 | 33.82 | 33.87 | 33.79 | 33.87 | 33.87 | 0.40% | 3,776 |
| Jul 16, 2025 | 33.43 | 33.74 | 33.43 | 33.74 | 33.74 | 0.97% | 1,423 |
| Jul 15, 2025 | 33.44 | 33.44 | 33.35 | 33.41 | 33.41 | 0.63% | 4,825 |
| Jul 14, 2025 | 32.87 | 33.20 | 32.87 | 33.20 | 33.20 | -0.27% | 837 |
| Jul 11, 2025 | 33.23 | 33.31 | 33.21 | 33.29 | 33.29 | 0.12% | 2,138 |
| Jul 10, 2025 | 33.16 | 33.25 | 33.16 | 33.25 | 33.25 | 0.45% | 438 |
| Jul 9, 2025 | 33.13 | 33.13 | 33.09 | 33.10 | 33.10 | -0.17% | 1,758 |
| Jul 8, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.75% | 7 |
| Jul 7, 2025 | 33.10 | 33.11 | 32.91 | 32.91 | 32.91 | -1.56% | 1,485 |
| Jul 3, 2025 | 33.47 | 33.47 | 33.42 | 33.43 | 33.43 | 0.62% | 431 |
| Jul 2, 2025 | 33.09 | 33.23 | 33.09 | 33.23 | 33.23 | 0.27% | 2,302 |
| Jul 1, 2025 | 33.16 | 33.16 | 33.03 | 33.14 | 33.14 | 0.20% | 414 |
| Jun 30, 2025 | 32.95 | 33.13 | 32.95 | 33.07 | 33.07 | -0.06% | 3,849 |
| Jun 27, 2025 | 33.14 | 33.14 | 33.09 | 33.09 | 33.09 | -0.15% | 8,130 |
| Jun 26, 2025 | 32.94 | 33.20 | 32.94 | 33.14 | 33.14 | 1.14% | 4,297 |
| Jun 25, 2025 | 32.69 | 32.79 | 32.69 | 32.77 | 32.77 | 0.24% | 2,264 |
| Jun 24, 2025 | 29.19 | 32.69 | 29.19 | 32.69 | 32.69 | 2.19% | 1,983 |
| Jun 23, 2025 | 30.73 | 31.99 | 30.73 | 31.99 | 31.78 | 0.16% | 16,304 |
| Jun 20, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.73 | -0.78% | 31 |
| Jun 18, 2025 | 32.16 | 32.18 | 32.16 | 32.18 | 31.98 | -0.05% | 972 |
| Jun 17, 2025 | 32.17 | 32.20 | 32.17 | 32.20 | 31.99 | -0.80% | 324 |
| Jun 16, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.25 | 1.05% | 16 |
| Jun 13, 2025 | 32.23 | 32.23 | 32.08 | 32.12 | 31.92 | -1.71% | 1,226 |
| Jun 12, 2025 | 32.65 | 32.69 | 32.65 | 32.68 | 32.47 | -0.22% | 1,029 |
| Jun 11, 2025 | 32.86 | 32.86 | 32.70 | 32.76 | 32.55 | 0.44% | 830 |
| Jun 10, 2025 | 32.46 | 32.61 | 32.41 | 32.61 | 32.40 | 0.63% | 3,192 |
| Jun 9, 2025 | 32.26 | 32.41 | 32.26 | 32.41 | 32.20 | 0.55% | 999 |
| Jun 6, 2025 | 32.11 | 32.23 | 32.11 | 32.23 | 32.02 | 0.44% | 285 |
| Jun 5, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.88 | 0.52% | 69 |