Stock listing
NASDAQ:AGEM abrdn Emerging Markets Dividend Active ETF Stock
Follow abrdn Emerging Markets Dividend Active ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AGEM
$44.64 USD +0.21 (+0.5%)
Close on Nov 2, 2026
- Day range
- $44.35 – $45.35 USDNov 2, 2026
- Volume
- 42,478 sharesNov 2, 2026
- 52-week range
- $36.29 – $51.50 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $457,633 USDMedian day 7,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AGEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $44.64 | +0.213 | +0.5% | $45.35 | $45.35 | $44.35 | 42,478 | |
| $44.42 | -1.346 | -2.9% | $44.70 | $44.70 | $44.04 | 7,570 | |
| $45.77 | -0.75 | -1.6% | $45.54 | $45.85 | $45.48 | 6,228 | |
| $46.52 | +0.843 | +1.8% | $46.07 | $46.57 | $46.02 | 6,100 | |
| $45.68 | +0.557 | +1.2% | $45.72 | $45.72 | $45.57 | 5,053 | |
| $45.12 | -0.166 | -0.4% | $44.80 | $45.15 | $44.60 | 8,798 | |
| $45.29 | +0.486 | +1.1% | $45.11 | $45.33 | $45.11 | 7,566 | |
| $44.80 | -1.31 | -2.8% | $44.92 | $45.02 | $44.68 | 11,439 | |
| $46.11 | +0.084 | +0.2% | $45.99 | $46.24 | $45.96 | 11,897 | |
| $46.03 | +0.113 | +0.2% | $45.02 | $46.26 | $45.02 | 15,871 | |
| $45.91 | +0.411 | +0.9% | $45.50 | $46.19 | $45.50 | 10,996 | |
| $45.50 | -0.825 | -1.8% | $46.02 | $46.02 | $45.46 | 5,500 | |
| $46.33 | +0.07 | +0.2% | $45.66 | $46.33 | $45.55 | 15,000 | |
| $46.26 | -1.045 | -2.2% | $46.52 | $46.58 | $46.22 | 10,200 | |
| $47.30 | -0.314 | -0.7% | $47.15 | $47.31 | $47.10 | 5,900 | |
| $47.62 | -0.491 | -1.0% | $47.80 | $47.80 | $47.58 | 3,600 | |
| $48.11 | +0.59 | +1.2% | $48.05 | $48.11 | $48.00 | 6,100 | |
| $47.52 | -1.02 | -2.1% | $47.83 | $48.00 | $47.35 | 30,900 | |
| $48.54 | -0.409 | -0.8% | $47.97 | $48.62 | $47.97 | 8,000 | |
| $48.95 | -0.579 | -1.2% | $49.17 | $49.18 | $48.89 | 9,800 | |
| $49.53 | +0.683 | +1.4% | $49.30 | $49.62 | $49.30 | 10,300 | |
| $48.84 | +0.528 | +1.1% | $48.85 | $48.85 | $48.32 | 8,800 | |
| $48.31 | +0.21 | +0.4% | $48.00 | $48.32 | $47.33 | 28,100 | |
| $48.10 | -0.733 | -1.5% | $48.23 | $48.28 | $47.93 | 13,900 | |
| $48.84 | -0.113 | -0.2% | $48.61 | $48.84 | $48.61 | 4,400 | |
| $48.95 | -0.618 | -1.2% | $48.21 | $49.03 | $48.21 | 4,300 | |
| $49.57 | +0.523 | +1.1% | $49.41 | $49.64 | $49.38 | 17,300 | |
| $49.05 | -0.431 | -0.9% | $49.27 | $49.40 | $48.33 | 15,500 | |
| $49.48 | -0.939 | -1.9% | $49.92 | $49.92 | $49.32 | 6,500 | |
| $50.42 | -0.222 | -0.4% | $49.99 | $50.42 | $49.84 | 5,300 | |
| $50.64 | +1.451 | +3.0% | $50.37 | $50.77 | $50.37 | 8,100 | |
| $49.19 | -0.288 | -0.6% | $49.06 | $49.27 | $48.91 | 3,000 | |
| $49.47 | +1.018 | +2.1% | $48.90 | $49.61 | $48.50 | 5,600 | |
| $48.46 | -0.106 | -0.2% | $48.69 | $49.09 | $48.29 | 9,700 | |
| $48.56 | +0.029 | +0.1% | $49.29 | $49.29 | $48.40 | 7,600 | |
| $48.53 | -1.482 | -3.0% | $48.51 | $48.99 | $48.37 | 9,000 | |
| $50.02 | +0.664 | +1.3% | $49.77 | $50.13 | $49.77 | 9,100 | |
| $49.35 | -0.918 | -1.8% | $49.62 | $49.80 | $49.35 | 4,400 | |
| $50.27 | -0.416 | -0.8% | $50.54 | $50.67 | $50.14 | 8,000 | |
| $50.69 | +0.315 | +0.6% | $50.97 | $50.97 | $50.59 | 30,200 | |
| $50.37 | +0.697 | +1.4% | $50.00 | $50.42 | $50.00 | 7,400 | |
| $49.67 | +0.423 | +0.9% | $49.25 | $49.71 | $49.09 | 13,800 | |
| $49.25 | +0.319 | +0.7% | $49.17 | $49.29 | $49.11 | 4,400 | |
| $48.93 | -0.071 | -0.1% | $49.28 | $49.31 | $48.84 | 7,700 | |
| $49.00 | -0.061 | -0.1% | $49.19 | $49.26 | $48.80 | 8,100 | |
| $49.06 | -0.394 | -0.8% | $49.34 | $49.42 | $48.94 | 6,400 | |
| $49.46 | -0.038 | -0.1% | $49.45 | $49.55 | $49.20 | 8,600 | |
| $49.50 | +0.025 | +0.1% | $49.53 | $49.66 | $49.38 | 5,000 | |
| $49.47 | +0.793 | +1.6% | $49.49 | $49.50 | $49.27 | 7,200 | |
| $48.68 | -0.919 | -1.9% | $49.10 | $49.10 | $48.56 | 4,800 | |
| $49.60 | +0.954 | +2.0% | $49.57 | $49.72 | $49.57 | 3,100 | |
| $48.64 | +0.371 | +0.8% | $48.71 | $48.77 | $48.49 | 3,600 | |
| $48.27 | +0.509 | +1.1% | $48.45 | $48.45 | $48.01 | 5,200 | |
| $47.76 | -1.55 | -3.1% | $48.59 | $48.59 | $47.68 | 12,900 | |
| $49.31 | +0.485 | +1.0% | $49.63 | $49.70 | $49.25 | 7,800 | |
| $48.83 | -0.018 | 0.0% | $49.07 | $49.07 | $48.63 | 6,000 | |
| $48.85 | -0.083 | -0.2% | $48.63 | $49.13 | $48.63 | 6,900 | |
| $48.93 | +0.601 | +1.2% | $48.93 | $49.03 | $48.71 | 7,100 | |
| $48.33 | +0.36 | +0.8% | $48.53 | $48.68 | $48.17 | 5,900 | |
| $47.97 | -0.30 | -0.6% | $48.09 | $48.10 | $47.93 | 11,400 | |
| $48.27 | +0.204 | +0.4% | $48.66 | $48.66 | $48.05 | 6,100 | |
| $48.06 | -0.684 | -1.4% | $48.05 | $48.48 | $48.00 | 11,500 | |
| $48.75 | -0.113 | -0.2% | $49.90 | $49.90 | $48.64 | 7,900 | |
| $48.86 | +1.009 | +2.1% | $48.08 | $48.94 | $48.08 | 7,200 | |
| $47.85 | +0.324 | +0.7% | $47.56 | $47.88 | $47.06 | 5,600 |
- Ticker
- NASDAQ:AGEM
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
abrdn Emerging Markets Dividend Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about abrdn Emerging Markets Dividend Active ETF.