Global X Millennial Consumer ETF (MILN)
NASDAQ: MILN · Real-Time Price · USD
42.84
-0.69 (-1.59%)
Mar 6, 2026, 11:17 AM EST - Market open
MILN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.12 | 43.72 | 43.12 | 43.53 | 43.53 | 0.73% | 51,288 |
| Mar 4, 2026 | 42.85 | 43.98 | 42.85 | 43.22 | 43.22 | 0.86% | 11,165 |
| Mar 3, 2026 | 42.01 | 43.02 | 41.64 | 42.85 | 42.84 | -0.64% | 20,937 |
| Mar 2, 2026 | 42.58 | 43.29 | 42.47 | 43.12 | 43.12 | -0.80% | 25,306 |
| Feb 27, 2026 | 43.22 | 43.62 | 41.49 | 43.47 | 43.47 | -0.17% | 27,263 |
| Feb 26, 2026 | 43.10 | 43.72 | 43.09 | 43.54 | 43.54 | 1.64% | 11,332 |
| Feb 25, 2026 | 42.49 | 42.84 | 42.42 | 42.84 | 42.84 | 0.97% | 4,809 |
| Feb 24, 2026 | 41.88 | 42.54 | 41.88 | 42.43 | 42.43 | 1.22% | 28,599 |
| Feb 23, 2026 | 42.80 | 42.80 | 41.60 | 41.92 | 41.92 | -2.80% | 15,623 |
| Feb 20, 2026 | 42.46 | 43.51 | 42.46 | 43.12 | 43.12 | 1.19% | 10,074 |
| Feb 19, 2026 | 42.80 | 42.83 | 42.45 | 42.62 | 42.61 | -1.13% | 4,680 |
| Feb 18, 2026 | 42.54 | 43.23 | 42.54 | 43.10 | 43.10 | 1.70% | 8,369 |
| Feb 17, 2026 | 42.09 | 42.53 | 41.82 | 42.38 | 42.38 | 0.47% | 29,224 |
| Feb 13, 2026 | 41.98 | 42.50 | 41.97 | 42.18 | 42.18 | 0.39% | 8,331 |
| Feb 12, 2026 | 43.39 | 43.40 | 41.92 | 42.02 | 42.02 | -3.07% | 49,586 |
| Feb 11, 2026 | 44.08 | 45.11 | 43.24 | 43.35 | 43.35 | -1.79% | 16,430 |
| Feb 10, 2026 | 44.23 | 44.64 | 44.14 | 44.14 | 44.14 | 0.16% | 42,283 |
| Feb 9, 2026 | 43.96 | 44.19 | 43.69 | 44.07 | 44.07 | -0.37% | 5,761 |
| Feb 6, 2026 | 43.68 | 44.24 | 43.68 | 44.24 | 44.24 | 1.45% | 5,690 |
| Feb 5, 2026 | 44.13 | 44.13 | 43.57 | 43.60 | 43.60 | -2.16% | 5,656 |
| Feb 4, 2026 | 44.80 | 44.81 | 44.07 | 44.57 | 44.57 | -0.21% | 9,097 |
| Feb 3, 2026 | 45.56 | 45.66 | 44.45 | 44.66 | 44.66 | -2.97% | 15,105 |
| Feb 2, 2026 | 45.52 | 46.19 | 45.52 | 46.03 | 46.03 | 0.58% | 5,676 |
| Jan 30, 2026 | 46.05 | 46.07 | 45.66 | 45.77 | 45.77 | -1.33% | 16,826 |
| Jan 29, 2026 | 46.60 | 46.60 | 45.98 | 46.38 | 46.38 | -0.15% | 7,449 |
| Jan 28, 2026 | 47.33 | 48.81 | 46.31 | 46.45 | 46.45 | -1.51% | 22,995 |
| Jan 27, 2026 | 47.47 | 47.47 | 46.31 | 47.16 | 47.16 | -0.44% | 12,667 |
| Jan 26, 2026 | 47.35 | 47.58 | 47.22 | 47.37 | 47.37 | 0.21% | 10,999 |
| Jan 23, 2026 | 47.32 | 48.51 | 47.15 | 47.27 | 47.27 | -0.10% | 23,374 |
| Jan 22, 2026 | 47.32 | 47.81 | 47.12 | 47.32 | 47.32 | 0.64% | 22,105 |
| Jan 21, 2026 | 46.38 | 47.99 | 45.31 | 47.02 | 47.02 | 1.55% | 15,266 |
| Jan 20, 2026 | 46.38 | 46.78 | 46.22 | 46.30 | 46.30 | -1.72% | 18,281 |
| Jan 16, 2026 | 47.27 | 47.32 | 47.11 | 47.11 | 47.11 | -0.96% | 5,855 |
| Jan 15, 2026 | 47.82 | 47.82 | 47.46 | 47.57 | 47.57 | -0.01% | 3,702 |
| Jan 14, 2026 | 47.89 | 47.89 | 46.81 | 47.57 | 47.57 | -1.20% | 14,641 |
| Jan 13, 2026 | 48.21 | 48.21 | 47.88 | 48.15 | 48.15 | -0.07% | 5,870 |
| Jan 12, 2026 | 48.05 | 48.35 | 47.81 | 48.19 | 48.19 | -0.40% | 5,062 |
| Jan 9, 2026 | 48.32 | 49.09 | 47.77 | 48.38 | 48.38 | 0.13% | 7,720 |
| Jan 8, 2026 | 47.62 | 48.56 | 47.62 | 48.32 | 48.32 | 0.66% | 4,845 |
| Jan 7, 2026 | 48.20 | 48.32 | 48.00 | 48.00 | 48.00 | -0.34% | 47,898 |
| Jan 6, 2026 | 47.40 | 48.22 | 47.40 | 48.17 | 48.17 | 1.28% | 4,942 |
| Jan 5, 2026 | 46.71 | 47.94 | 46.71 | 47.56 | 47.56 | 1.82% | 6,998 |
| Jan 2, 2026 | 46.88 | 47.01 | 46.62 | 46.71 | 46.71 | -0.47% | 6,599 |
| Dec 31, 2025 | 47.08 | 47.13 | 46.93 | 46.93 | 46.92 | -0.58% | 3,807 |
| Dec 30, 2025 | 47.20 | 47.34 | 47.03 | 47.20 | 47.20 | -0.41% | 13,619 |
| Dec 29, 2025 | 47.22 | 47.45 | 47.21 | 47.39 | 47.29 | -0.07% | 4,635 |
| Dec 26, 2025 | 47.49 | 47.49 | 47.29 | 47.43 | 47.33 | 0.06% | 2,328 |
| Dec 24, 2025 | 47.06 | 47.49 | 47.06 | 47.40 | 47.30 | 0.61% | 3,433 |
| Dec 23, 2025 | 46.99 | 47.11 | 46.93 | 47.11 | 47.01 | -0.07% | 4,057 |
| Dec 22, 2025 | 47.15 | 47.29 | 47.07 | 47.15 | 47.05 | 0.12% | 10,625 |
| Dec 19, 2025 | 47.11 | 47.72 | 46.62 | 47.09 | 46.99 | -0.22% | 4,269 |
| Dec 18, 2025 | 47.03 | 47.98 | 47.03 | 47.19 | 47.10 | 1.00% | 7,031 |
| Dec 17, 2025 | 47.13 | 47.85 | 46.73 | 46.73 | 46.63 | -0.81% | 4,927 |
| Dec 16, 2025 | 47.16 | 47.23 | 46.93 | 47.11 | 47.01 | 0.24% | 4,374 |
| Dec 15, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 46.90 | -0.75% | 4,335 |
| Dec 12, 2025 | 47.76 | 47.81 | 47.30 | 47.35 | 47.25 | -0.19% | 9,190 |
| Dec 11, 2025 | 46.97 | 47.51 | 46.97 | 47.44 | 47.34 | 0.74% | 9,561 |
| Dec 10, 2025 | 46.68 | 47.19 | 46.68 | 47.09 | 46.99 | 0.50% | 3,942 |
| Dec 9, 2025 | 46.68 | 46.98 | 46.68 | 46.86 | 46.76 | 0.10% | 4,492 |
| Dec 8, 2025 | 47.21 | 47.21 | 46.71 | 46.81 | 46.71 | -0.68% | 5,141 |
| Dec 5, 2025 | 46.86 | 47.53 | 46.86 | 47.13 | 47.03 | 0.53% | 4,875 |
| Dec 4, 2025 | 47.02 | 47.02 | 46.71 | 46.88 | 46.78 | -0.12% | 4,435 |
| Dec 3, 2025 | 47.00 | 47.09 | 46.87 | 46.94 | 46.84 | 0.29% | 4,649 |
| Dec 2, 2025 | 46.62 | 46.97 | 46.52 | 46.80 | 46.70 | 0.24% | 5,964 |
| Dec 1, 2025 | 46.41 | 46.96 | 46.41 | 46.69 | 46.59 | 0.03% | 8,574 |
| Nov 28, 2025 | 46.32 | 46.77 | 46.32 | 46.68 | 46.58 | 0.92% | 6,750 |
| Nov 26, 2025 | 46.18 | 46.53 | 46.18 | 46.25 | 46.15 | 0.56% | 5,116 |
| Nov 25, 2025 | 45.35 | 46.08 | 45.35 | 45.99 | 45.89 | 2.09% | 6,260 |
| Nov 24, 2025 | 44.88 | 45.18 | 44.88 | 45.05 | 44.96 | 0.72% | 9,264 |
| Nov 21, 2025 | 43.96 | 45.00 | 43.96 | 44.73 | 44.64 | 2.12% | 4,024 |
| Nov 20, 2025 | 45.57 | 45.57 | 43.73 | 43.80 | 43.71 | -2.47% | 6,191 |
| Nov 19, 2025 | 45.02 | 45.10 | 44.52 | 44.91 | 44.82 | -0.21% | 4,854 |
| Nov 18, 2025 | 44.89 | 45.24 | 44.74 | 45.01 | 44.91 | -0.56% | 7,552 |
| Nov 17, 2025 | 45.84 | 45.99 | 45.01 | 45.26 | 45.16 | -1.41% | 6,950 |
| Nov 14, 2025 | 45.88 | 46.25 | 45.74 | 45.91 | 45.81 | -0.64% | 8,615 |
| Nov 13, 2025 | 46.91 | 46.91 | 46.14 | 46.20 | 46.10 | -1.95% | 5,091 |
| Nov 12, 2025 | 47.06 | 47.19 | 46.95 | 47.12 | 47.02 | 0.38% | 4,353 |
| Nov 11, 2025 | 46.84 | 46.97 | 46.66 | 46.94 | 46.84 | 0.46% | 4,735 |
| Nov 10, 2025 | 46.46 | 46.72 | 46.34 | 46.72 | 46.63 | 1.46% | 4,660 |
| Nov 7, 2025 | 45.50 | 46.05 | 45.42 | 46.05 | 45.95 | 0.77% | 6,492 |
| Nov 6, 2025 | 46.46 | 46.46 | 45.66 | 45.70 | 45.60 | -2.42% | 7,719 |
| Nov 5, 2025 | 46.65 | 47.00 | 46.59 | 46.83 | 46.73 | 0.61% | 5,189 |
| Nov 4, 2025 | 46.67 | 46.81 | 46.49 | 46.54 | 46.45 | -1.46% | 7,684 |
| Nov 3, 2025 | 47.48 | 47.48 | 46.87 | 47.23 | 47.13 | -0.07% | 6,224 |
| Oct 31, 2025 | 47.31 | 47.46 | 47.10 | 47.27 | 47.17 | 0.28% | 8,893 |
| Oct 30, 2025 | 47.07 | 47.81 | 47.05 | 47.14 | 47.04 | -2.41% | 5,577 |
| Oct 29, 2025 | 48.96 | 48.96 | 48.16 | 48.30 | 48.20 | -2.33% | 8,062 |
| Oct 28, 2025 | 49.80 | 49.80 | 49.40 | 49.45 | 49.35 | -0.17% | 6,358 |
| Oct 27, 2025 | 49.34 | 49.56 | 49.34 | 49.54 | 49.43 | 0.98% | 10,028 |
| Oct 24, 2025 | 49.27 | 49.27 | 49.05 | 49.05 | 48.95 | 0.43% | 3,750 |
| Oct 23, 2025 | 48.80 | 48.90 | 48.54 | 48.85 | 48.74 | 0.41% | 6,822 |
| Oct 22, 2025 | 48.48 | 48.99 | 48.42 | 48.65 | 48.54 | -1.55% | 5,723 |
| Oct 21, 2025 | 49.07 | 49.45 | 49.07 | 49.41 | 49.31 | 0.95% | 8,768 |
| Oct 20, 2025 | 48.58 | 49.00 | 48.58 | 48.95 | 48.85 | 1.44% | 2,416 |
| Oct 17, 2025 | 47.91 | 48.34 | 47.87 | 48.26 | 48.15 | 0.55% | 4,212 |
| Oct 16, 2025 | 48.77 | 48.85 | 47.78 | 47.99 | 47.89 | -1.29% | 2,381 |
| Oct 15, 2025 | 49.04 | 49.28 | 48.58 | 48.62 | 48.52 | -0.17% | 3,439 |
| Oct 14, 2025 | 47.94 | 48.91 | 47.71 | 48.70 | 48.60 | 0.72% | 3,744 |
| Oct 13, 2025 | 47.99 | 48.35 | 47.97 | 48.35 | 48.25 | 1.61% | 4,642 |
| Oct 10, 2025 | 49.14 | 49.14 | 47.51 | 47.59 | 47.49 | -2.93% | 5,207 |