MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGEM — abrdn Emerging Markets Dividend Active ETF
Nasdaqabrdn Emerging Markets Dividend Active ETF
$48.22
+0.12(+0.24%)
- O
- 48.00
- H
- 48.32
- L
- 47.33
- V
- 28.11K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.22
Period Return+72.67%
Period High$51.50
Period Low$24.21
Avg Daily Volume17.4K
Total Trading Days365
AGEM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $48.00 | $48.32 | $47.33 | $48.22 | +$0.12 | +0.24% | 28,115 | $48.12 | $47.33 $48.32 |
| Sep 30, 2026 | $48.23 | $48.28 | $47.93 | $48.10 | $-0.73 | -1.50% | 13,905 | $48.04 | $47.93 $48.28 |
| Sep 29, 2026 | $48.61 | $48.84 | $48.61 | $48.84 | $-0.11 | -0.23% | 4,388 | $48.69 | $48.61 $48.84 |
| Sep 28, 2026 | $48.21 | $49.03 | $48.21 | $48.95 | $-0.62 | -1.25% | 4,278 | $48.84 | $48.21 $49.03 |
| Sep 25, 2026 | $49.41 | $49.64 | $49.38 | $49.57 | +$0.52 | +1.07% | 17,274 | $49.43 | $49.38 $49.64 |
| Sep 24, 2026 | $49.27 | $49.40 | $48.33 | $49.05 | $-0.43 | -0.87% | 15,491 | $49.10 | $48.33 $49.40 |
| Sep 23, 2026 | $49.92 | $49.92 | $49.32 | $49.48 | $-0.94 | -1.86% | 6,491 | $49.53 | $49.32 $49.92 |
| Sep 22, 2026 | $49.99 | $50.41 | $49.84 | $50.41 | $-0.22 | -0.44% | 5,346 | $50.21 | $49.84 $50.41 |
| Sep 21, 2026 | $50.37 | $50.77 | $50.37 | $50.64 | +$1.45 | +2.95% | 8,117 | $50.59 | $50.37 $50.77 |
| Sep 18, 2026 | $49.06 | $49.27 | $48.91 | $49.19 | $-0.29 | -0.58% | 3,048 | $49.03 | $48.91 $49.27 |
| Sep 17, 2026 | $48.90 | $49.61 | $48.50 | $49.47 | +$1.02 | +2.10% | 5,624 | $49.30 | $48.50 $49.61 |
| Sep 16, 2026 | $48.69 | $49.09 | $48.29 | $48.46 | $-0.11 | -0.22% | 9,660 | $48.92 | $48.29 $49.09 |
| Sep 15, 2026 | $49.29 | $49.29 | $48.40 | $48.56 | +$0.03 | +0.06% | 7,595 | $48.53 | $48.40 $49.29 |
| Sep 14, 2026 | $48.51 | $48.99 | $48.37 | $48.53 | $-1.48 | -2.96% | 9,035 | $48.69 | $48.37 $48.99 |
| Sep 11, 2026 | $49.77 | $50.13 | $49.77 | $50.02 | +$0.66 | +1.35% | 9,055 | $50.02 | $49.77 $50.13 |
| Sep 10, 2026 | $49.62 | $49.80 | $49.35 | $49.35 | $-0.92 | -1.83% | 4,448 | $49.55 | $49.35 $49.80 |
| Sep 9, 2026 | $50.54 | $50.67 | $50.14 | $50.27 | $-0.42 | -0.82% | 7,989 | $50.46 | $50.14 $50.67 |
| Sep 8, 2026 | $50.97 | $50.97 | $50.59 | $50.69 | +$0.32 | +0.63% | 30,197 | $50.66 | $50.59 $50.97 |
| Sep 4, 2026 | $50.00 | $50.42 | $50.00 | $50.37 | +$0.70 | +1.40% | 7,434 | $50.29 | $50.00 $50.42 |
| Sep 3, 2026 | $49.25 | $49.71 | $49.09 | $49.67 | +$0.42 | +0.86% | 13,771 | $49.58 | $49.09 $49.71 |
| Sep 2, 2026 | $49.17 | $49.29 | $49.11 | $49.25 | +$0.32 | +0.65% | 4,361 | $49.14 | $49.11 $49.29 |
| Sep 1, 2026 | $49.28 | $49.31 | $48.84 | $48.93 | $-0.07 | -0.15% | 7,672 | $49.11 | $48.84 $49.31 |
| Aug 31, 2026 | $49.19 | $49.26 | $48.80 | $49.00 | $-0.06 | -0.12% | 8,133 | $49.03 | $48.80 $49.26 |
| Aug 28, 2026 | $49.34 | $49.42 | $48.94 | $49.06 | $-0.39 | -0.80% | 6,386 | $49.13 | $48.94 $49.42 |
| Aug 27, 2026 | $49.45 | $49.55 | $49.20 | $49.46 | $-0.04 | -0.08% | 8,610 | $49.39 | $49.20 $49.55 |
| Aug 26, 2026 | $49.53 | $49.66 | $49.38 | $49.49 | +$0.02 | +0.05% | 4,969 | $49.54 | $49.38 $49.66 |
| Aug 25, 2026 | $49.49 | $49.50 | $49.27 | $49.47 | +$0.79 | +1.63% | 7,225 | $49.38 | $49.27 $49.50 |
| Aug 24, 2026 | $49.10 | $49.10 | $48.56 | $48.68 | $-0.92 | -1.85% | 4,824 | $48.70 | $48.56 $49.10 |
| Aug 21, 2026 | $49.57 | $49.72 | $49.57 | $49.60 | +$0.95 | +1.96% | 3,061 | $49.68 | $49.57 $49.72 |
| Aug 20, 2026 | $48.71 | $48.77 | $48.49 | $48.64 | +$0.37 | +0.77% | 3,555 | $48.63 | $48.49 $48.77 |