abrdn Emerging Markets Dividend Active ETF (AGEM)
NASDAQ: AGEM · Real-Time Price · USD
38.04
+0.11 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
38.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.26 | 38.35 | 37.99 | 38.04 | 38.04 | 0.30% | 5,681 |
| Dec 4, 2025 | 37.83 | 37.99 | 37.83 | 37.93 | 37.93 | -0.06% | 5,282 |
| Dec 3, 2025 | 37.80 | 37.95 | 37.80 | 37.95 | 37.95 | 0.18% | 5,242 |
| Dec 2, 2025 | 37.67 | 37.89 | 37.67 | 37.88 | 37.88 | 0.46% | 4,035 |
| Dec 1, 2025 | 37.74 | 37.83 | 37.69 | 37.71 | 37.71 | 0.03% | 3,327 |
| Nov 28, 2025 | 37.52 | 37.69 | 37.52 | 37.69 | 37.69 | 0.08% | 1,005 |
| Nov 26, 2025 | 37.61 | 37.70 | 37.59 | 37.66 | 37.66 | 0.84% | 4,408 |
| Nov 25, 2025 | 37.39 | 37.39 | 37.02 | 37.35 | 37.35 | 0.16% | 6,663 |
| Nov 24, 2025 | 37.01 | 37.30 | 37.01 | 37.29 | 37.29 | 1.57% | 4,477 |
| Nov 21, 2025 | 36.29 | 36.79 | 36.29 | 36.71 | 36.71 | 0.10% | 14,174 |
| Nov 20, 2025 | 36.73 | 37.35 | 36.68 | 36.68 | 36.68 | -1.06% | 9,605 |
| Nov 19, 2025 | 37.16 | 37.22 | 36.91 | 37.07 | 37.07 | -0.44% | 5,939 |
| Nov 18, 2025 | 36.98 | 37.33 | 36.98 | 37.24 | 37.24 | -0.48% | 9,801 |
| Nov 17, 2025 | 37.74 | 37.77 | 37.35 | 37.42 | 37.42 | -1.00% | 3,005 |
| Nov 14, 2025 | 37.33 | 38.05 | 37.33 | 37.79 | 37.79 | -0.14% | 4,013 |
| Nov 13, 2025 | 38.24 | 38.33 | 37.78 | 37.85 | 37.84 | -1.24% | 4,621 |
| Nov 12, 2025 | 38.44 | 38.44 | 38.28 | 38.32 | 38.32 | -0.30% | 6,048 |
| Nov 11, 2025 | 38.26 | 38.45 | 38.26 | 38.44 | 38.44 | 0.40% | 3,938 |
| Nov 10, 2025 | 38.13 | 38.28 | 38.07 | 38.28 | 38.28 | 1.79% | 6,787 |
| Nov 7, 2025 | 37.47 | 37.66 | 37.33 | 37.61 | 37.61 | -0.44% | 7,574 |
| Nov 6, 2025 | 38.04 | 38.04 | 37.71 | 37.77 | 37.77 | -1.23% | 2,769 |
| Nov 5, 2025 | 37.48 | 38.24 | 37.48 | 38.24 | 38.24 | 1.00% | 7,504 |
| Nov 4, 2025 | 38.05 | 38.15 | 37.84 | 37.86 | 37.86 | -1.76% | 8,749 |
| Nov 3, 2025 | 38.54 | 38.59 | 38.46 | 38.54 | 38.54 | 0.60% | 2,103 |
| Oct 31, 2025 | 38.78 | 38.78 | 38.23 | 38.31 | 38.31 | -0.13% | 4,496 |
| Oct 30, 2025 | 38.27 | 38.50 | 38.27 | 38.36 | 38.36 | -1.14% | 10,509 |
| Oct 29, 2025 | 38.51 | 39.01 | 38.51 | 38.80 | 38.80 | 0.73% | 31,587 |
| Oct 28, 2025 | 38.38 | 38.53 | 38.38 | 38.52 | 38.52 | -0.09% | 9,001 |
| Oct 27, 2025 | 38.14 | 38.57 | 38.14 | 38.56 | 38.56 | 1.08% | 11,796 |
| Oct 24, 2025 | 38.12 | 38.21 | 38.12 | 38.14 | 38.14 | 0.51% | 2,967 |
| Oct 23, 2025 | 37.43 | 37.97 | 37.43 | 37.95 | 37.95 | 1.29% | 2,758 |
| Oct 22, 2025 | 37.55 | 37.61 | 37.28 | 37.47 | 37.47 | -0.28% | 11,990 |
| Oct 21, 2025 | 37.26 | 37.66 | 37.26 | 37.57 | 37.57 | -1.16% | 6,893 |
| Oct 20, 2025 | 37.75 | 38.01 | 37.74 | 38.01 | 38.01 | 1.76% | 10,082 |
| Oct 17, 2025 | 36.77 | 37.48 | 36.77 | 37.35 | 37.35 | 0.24% | 14,555 |
| Oct 16, 2025 | 37.44 | 37.52 | 37.22 | 37.26 | 37.26 | 0.01% | 183,759 |
| Oct 15, 2025 | 37.21 | 37.34 | 37.14 | 37.26 | 37.26 | 1.41% | 4,427 |
| Oct 14, 2025 | 36.57 | 36.88 | 36.57 | 36.74 | 36.74 | -1.21% | 5,785 |
| Oct 13, 2025 | 37.04 | 37.72 | 37.04 | 37.19 | 37.19 | 2.51% | 952,165 |
| Oct 10, 2025 | 37.32 | 37.32 | 36.22 | 36.28 | 36.28 | -2.62% | 710,849 |
| Oct 9, 2025 | 37.21 | 37.26 | 37.19 | 37.26 | 37.26 | -0.65% | 1,080 |
| Oct 8, 2025 | 37.32 | 37.50 | 37.32 | 37.50 | 37.50 | 0.75% | 3,380 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.22 | 37.22 | 37.22 | -0.62% | 610 |
| Oct 6, 2025 | 37.67 | 37.67 | 37.43 | 37.45 | 37.45 | -0.49% | 1,057 |
| Oct 3, 2025 | 37.71 | 37.72 | 37.56 | 37.63 | 37.63 | 0.31% | 1,757 |
| Oct 2, 2025 | 37.51 | 37.52 | 37.40 | 37.52 | 37.52 | 0.37% | 2,236 |
| Oct 1, 2025 | 37.36 | 37.38 | 37.29 | 37.38 | 37.38 | 0.71% | 2,203 |
| Sep 30, 2025 | 36.98 | 37.12 | 36.98 | 37.12 | 37.12 | 0.38% | 869 |
| Sep 29, 2025 | 36.99 | 36.99 | 36.92 | 36.98 | 36.98 | 1.26% | 1,719 |
| Sep 26, 2025 | 36.08 | 36.52 | 36.08 | 36.52 | 36.52 | -0.30% | 11,764 |
| Sep 25, 2025 | 36.33 | 36.65 | 36.33 | 36.62 | 36.62 | -0.56% | 1,921 |
| Sep 24, 2025 | 36.90 | 36.96 | 36.82 | 36.83 | 36.83 | -0.04% | 1,406 |
| Sep 23, 2025 | 36.83 | 36.84 | 36.83 | 36.84 | 36.84 | -0.84% | 537 |
| Sep 22, 2025 | 37.08 | 37.18 | 37.08 | 37.15 | 36.84 | 0.38% | 708 |
| Sep 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 36.71 | -0.74% | 672 |
| Sep 18, 2025 | 37.06 | 37.37 | 37.06 | 37.29 | 36.98 | -0.52% | 3,548 |
| Sep 17, 2025 | 37.50 | 37.50 | 37.49 | 37.49 | 37.17 | 0.31% | 875 |
| Sep 16, 2025 | 37.20 | 37.37 | 37.20 | 37.37 | 37.06 | 0.93% | 3,152 |
| Sep 15, 2025 | 36.99 | 37.03 | 36.99 | 37.03 | 36.72 | 0.72% | 274 |
| Sep 12, 2025 | 36.97 | 36.97 | 36.63 | 36.76 | 36.45 | 0.17% | 765 |
| Sep 11, 2025 | 36.16 | 36.70 | 36.16 | 36.70 | 36.39 | 1.49% | 502 |
| Sep 10, 2025 | 36.20 | 36.20 | 36.16 | 36.16 | 35.86 | 0.60% | 288 |
| Sep 9, 2025 | 35.91 | 35.96 | 35.91 | 35.95 | 35.65 | 0.62% | 1,770 |
| Sep 8, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.43 | 0.89% | 58 |
| Sep 5, 2025 | 35.33 | 35.41 | 35.33 | 35.41 | 35.12 | 1.25% | 307 |
| Sep 4, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.68 | -0.12% | 46 |
| Sep 3, 2025 | 34.96 | 35.02 | 34.96 | 35.02 | 34.72 | 0.56% | 337 |
| Sep 2, 2025 | 34.70 | 34.82 | 34.70 | 34.82 | 34.53 | -0.91% | 306 |
| Aug 29, 2025 | 35.10 | 35.18 | 35.08 | 35.14 | 34.85 | -0.35% | 614 |
| Aug 28, 2025 | 35.26 | 35.27 | 35.26 | 35.27 | 34.97 | 0.35% | 381 |
| Aug 27, 2025 | 35.07 | 35.14 | 35.07 | 35.14 | 34.85 | -0.48% | 881 |
| Aug 26, 2025 | 35.27 | 35.31 | 35.27 | 35.31 | 35.02 | -0.18% | 461 |
| Aug 25, 2025 | 35.49 | 35.49 | 35.37 | 35.37 | 35.08 | -0.19% | 380 |
| Aug 22, 2025 | 35.35 | 35.44 | 35.35 | 35.44 | 35.15 | 1.80% | 5,964 |
| Aug 21, 2025 | 34.79 | 34.82 | 34.79 | 34.82 | 34.53 | -0.04% | 487 |
| Aug 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.54 | -0.37% | 11 |
| Aug 19, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.67 | -0.87% | 25 |
| Aug 18, 2025 | 35.20 | 35.27 | 35.20 | 35.27 | 34.97 | 0.27% | 894 |
| Aug 15, 2025 | 35.55 | 35.55 | 35.17 | 35.17 | 34.88 | 0.22% | 106 |
| Aug 14, 2025 | 35.17 | 35.17 | 35.10 | 35.10 | 34.80 | -0.92% | 291 |
| Aug 13, 2025 | 35.44 | 35.44 | 35.42 | 35.42 | 35.12 | 1.03% | 727 |
| Aug 12, 2025 | 34.61 | 35.06 | 34.48 | 35.06 | 34.77 | 1.70% | 12,546 |
| Aug 11, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.19 | -0.14% | 299 |
| Aug 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.23 | 0.10% | 74 |
| Aug 7, 2025 | 34.41 | 34.49 | 34.41 | 34.49 | 34.20 | 0.86% | 490 |
| Aug 6, 2025 | 33.80 | 34.19 | 33.80 | 34.19 | 33.91 | 0.27% | 2,527 |
| Aug 5, 2025 | 34.08 | 34.12 | 34.08 | 34.10 | 33.82 | 0.44% | 956 |
| Aug 4, 2025 | 33.59 | 33.95 | 33.59 | 33.95 | 33.67 | 1.52% | 979 |
| Aug 1, 2025 | 33.45 | 33.45 | 33.44 | 33.44 | 33.16 | -0.47% | 295 |
| Jul 31, 2025 | 33.58 | 33.73 | 33.58 | 33.60 | 33.32 | -0.62% | 1,353 |
| Jul 30, 2025 | 34.01 | 34.06 | 33.79 | 33.81 | 33.53 | -1.03% | 1,622 |
| Jul 29, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 33.88 | 0.34% | 6 |
| Jul 28, 2025 | 34.00 | 34.05 | 33.98 | 34.05 | 33.77 | -0.53% | 669 |
| Jul 25, 2025 | 34.17 | 34.23 | 34.17 | 34.23 | 33.94 | -0.34% | 339 |
| Jul 24, 2025 | 34.33 | 34.35 | 34.33 | 34.35 | 34.06 | -0.53% | 239 |
| Jul 23, 2025 | 34.32 | 34.53 | 34.32 | 34.53 | 34.24 | 1.21% | 2,871 |
| Jul 22, 2025 | 33.75 | 34.12 | 33.75 | 34.12 | 33.83 | -0.06% | 421 |
| Jul 21, 2025 | 34.09 | 34.14 | 33.97 | 34.14 | 33.85 | 0.93% | 2,300 |
| Jul 18, 2025 | 33.70 | 33.98 | 33.70 | 33.82 | 33.54 | -0.14% | 3,272 |
| Jul 17, 2025 | 33.82 | 33.87 | 33.79 | 33.87 | 33.59 | 0.40% | 3,776 |