Global X Millennial Consumer ETF (MILN)
NASDAQ: MILN · Real-Time Price · USD
49.90
+0.22 (0.44%)
At close: Sep 26, 2025, 4:00 PM EDT
50.70
+0.80 (1.60%)
After-hours: Sep 26, 2025, 7:40 PM EDT
MILN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.60 | 49.90 | 49.58 | 49.90 | 49.90 | 0.43% | 3,305 |
| Sep 25, 2025 | 49.54 | 49.73 | 49.54 | 49.68 | 49.68 | -0.68% | 3,197 |
| Sep 24, 2025 | 50.18 | 50.20 | 49.94 | 50.02 | 50.02 | -0.37% | 3,438 |
| Sep 23, 2025 | 50.64 | 50.64 | 50.21 | 50.21 | 50.21 | -0.83% | 2,696 |
| Sep 22, 2025 | 50.50 | 50.74 | 50.50 | 50.63 | 50.63 | -0.17% | 7,215 |
| Sep 19, 2025 | 50.68 | 50.86 | 50.51 | 50.72 | 50.72 | 0.42% | 3,885 |
| Sep 18, 2025 | 50.27 | 50.70 | 50.27 | 50.51 | 50.51 | 0.85% | 5,382 |
| Sep 17, 2025 | 50.07 | 50.29 | 50.07 | 50.08 | 50.08 | 0.06% | 5,103 |
| Sep 16, 2025 | 50.09 | 50.09 | 49.80 | 50.05 | 50.05 | -0.04% | 9,493 |
| Sep 15, 2025 | 49.94 | 50.13 | 49.94 | 50.07 | 50.07 | 0.41% | 4,781 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.79 | 49.87 | 49.87 | -0.51% | 4,434 |
| Sep 11, 2025 | 49.85 | 50.20 | 49.85 | 50.13 | 50.13 | 0.89% | 4,686 |
| Sep 10, 2025 | 50.25 | 50.25 | 49.64 | 49.69 | 49.69 | -1.11% | 3,688 |
| Sep 9, 2025 | 50.15 | 50.25 | 49.95 | 50.25 | 50.25 | 0.19% | 4,055 |
| Sep 8, 2025 | 50.20 | 50.22 | 49.99 | 50.15 | 50.15 | 0.20% | 4,558 |
| Sep 5, 2025 | 49.77 | 50.06 | 49.77 | 50.05 | 50.05 | -0.25% | 19,564 |
| Sep 4, 2025 | 49.65 | 50.18 | 49.62 | 50.18 | 50.18 | 1.42% | 7,509 |
| Sep 3, 2025 | 49.28 | 49.50 | 49.13 | 49.47 | 49.47 | 0.63% | 2,846 |
| Sep 2, 2025 | 49.01 | 49.16 | 48.83 | 49.16 | 49.16 | -0.98% | 10,134 |
| Aug 29, 2025 | 49.83 | 49.83 | 49.51 | 49.65 | 49.65 | -0.55% | 10,169 |
| Aug 28, 2025 | 49.90 | 49.94 | 49.72 | 49.93 | 49.93 | 0.32% | 5,341 |
| Aug 27, 2025 | 49.67 | 49.85 | 49.67 | 49.77 | 49.77 | -0.10% | 3,410 |
| Aug 26, 2025 | 49.70 | 49.93 | 49.69 | 49.82 | 49.82 | 0.02% | 9,368 |
| Aug 25, 2025 | 49.98 | 50.11 | 49.77 | 49.81 | 49.81 | -0.53% | 4,462 |
| Aug 22, 2025 | 49.07 | 50.15 | 49.07 | 50.07 | 50.07 | 2.10% | 15,792 |
| Aug 21, 2025 | 48.95 | 49.04 | 48.83 | 49.04 | 49.04 | -0.32% | 5,052 |
| Aug 20, 2025 | 49.16 | 49.20 | 48.86 | 49.20 | 49.20 | -0.61% | 4,122 |
| Aug 19, 2025 | 49.77 | 49.92 | 49.44 | 49.51 | 49.51 | -0.55% | 12,801 |
| Aug 18, 2025 | 49.53 | 49.89 | 49.53 | 49.78 | 49.78 | 0.36% | 5,039 |
| Aug 15, 2025 | 49.59 | 49.80 | 49.50 | 49.60 | 49.60 | 0.41% | 8,244 |
| Aug 14, 2025 | 49.24 | 49.50 | 49.24 | 49.40 | 49.40 | -0.51% | 10,491 |
| Aug 13, 2025 | 49.16 | 49.66 | 49.16 | 49.66 | 49.66 | 1.31% | 4,688 |
| Aug 12, 2025 | 48.60 | 49.03 | 48.60 | 49.02 | 49.02 | 2.07% | 4,592 |
| Aug 11, 2025 | 48.28 | 48.28 | 48.02 | 48.02 | 48.02 | -0.58% | 3,877 |
| Aug 8, 2025 | 48.66 | 48.66 | 48.19 | 48.30 | 48.30 | -0.22% | 7,468 |
| Aug 7, 2025 | 48.84 | 48.84 | 48.13 | 48.41 | 48.41 | 0.06% | 5,055 |
| Aug 6, 2025 | 47.96 | 48.50 | 47.95 | 48.38 | 48.38 | 0.80% | 3,363 |
| Aug 5, 2025 | 48.23 | 48.32 | 47.96 | 47.99 | 47.99 | -0.77% | 2,909 |
| Aug 4, 2025 | 48.06 | 48.37 | 47.94 | 48.36 | 48.36 | 1.87% | 5,174 |
| Aug 1, 2025 | 47.79 | 47.79 | 47.30 | 47.48 | 47.48 | -1.77% | 6,979 |
| Jul 31, 2025 | 48.77 | 49.11 | 48.33 | 48.33 | 48.33 | -0.07% | 2,558 |
| Jul 30, 2025 | 48.69 | 48.70 | 48.34 | 48.37 | 48.37 | -0.34% | 7,143 |
| Jul 29, 2025 | 49.18 | 49.18 | 48.48 | 48.53 | 48.53 | -1.44% | 14,034 |
| Jul 28, 2025 | 49.32 | 49.45 | 49.12 | 49.24 | 49.24 | -0.06% | 8,315 |
| Jul 25, 2025 | 49.30 | 49.34 | 49.11 | 49.27 | 49.27 | 0.46% | 3,047 |
| Jul 24, 2025 | 49.32 | 49.46 | 48.98 | 49.05 | 49.05 | -0.79% | 7,794 |
| Jul 23, 2025 | 49.44 | 49.45 | 49.17 | 49.43 | 49.43 | 0.27% | 9,442 |
| Jul 22, 2025 | 48.96 | 49.39 | 48.91 | 49.30 | 49.30 | 0.90% | 2,709 |
| Jul 21, 2025 | 49.01 | 49.13 | 48.86 | 48.86 | 48.86 | 0.06% | 5,910 |
| Jul 18, 2025 | 48.77 | 48.83 | 48.61 | 48.83 | 48.83 | -0.09% | 23,487 |