Global X Millennials Consumer ETF (MILN)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 38.10 | 38.19 | 37.90 | 37.91 | 37.91 | 12,239 |
| May 02, 2024 | 37.27 | 37.65 | 37.11 | 37.65 | 37.65 | 8,400 |
| May 01, 2024 | 37.11 | 37.69 | 36.97 | 37.03 | 37.03 | 13,900 |
| Apr 30, 2024 | 37.79 | 37.93 | 37.38 | 37.38 | 37.38 | 7,700 |
| Apr 29, 2024 | 38.16 | 38.16 | 37.87 | 38.00 | 38.00 | 7,700 |
| Apr 26, 2024 | 37.79 | 38.13 | 37.49 | 38.07 | 38.07 | 5,600 |
| Apr 25, 2024 | 36.91 | 37.43 | 36.88 | 37.43 | 37.43 | 7,500 |
| Apr 24, 2024 | 37.74 | 37.74 | 37.40 | 37.48 | 37.48 | 9,000 |
| Apr 23, 2024 | 37.16 | 37.79 | 37.16 | 37.71 | 37.71 | 15,800 |
| Apr 22, 2024 | 36.89 | 37.08 | 36.56 | 36.96 | 36.96 | 14,300 |
| Apr 19, 2024 | 36.89 | 36.93 | 36.38 | 36.57 | 36.57 | 9,600 |
| Apr 18, 2024 | 37.21 | 37.49 | 37.06 | 37.11 | 37.11 | 3,100 |
| Apr 17, 2024 | 37.46 | 37.46 | 36.97 | 37.08 | 37.08 | 6,000 |
| Apr 16, 2024 | 37.02 | 37.39 | 36.99 | 37.21 | 37.21 | 5,900 |
| Apr 15, 2024 | 38.19 | 38.29 | 37.18 | 37.18 | 37.18 | 7,300 |
| Apr 12, 2024 | 38.38 | 38.39 | 37.84 | 37.89 | 37.89 | 7,300 |
| Apr 11, 2024 | 38.36 | 38.72 | 38.22 | 38.59 | 38.59 | 6,200 |
| Apr 10, 2024 | 38.18 | 38.51 | 38.15 | 38.27 | 38.27 | 13,800 |
| Apr 09, 2024 | 38.85 | 38.86 | 38.51 | 38.80 | 38.80 | 7,300 |
| Apr 08, 2024 | 38.71 | 38.81 | 38.60 | 38.71 | 38.71 | 8,400 |
| Apr 05, 2024 | 38.22 | 38.70 | 38.22 | 38.57 | 38.57 | 26,100 |
| Apr 04, 2024 | 38.95 | 38.97 | 38.01 | 38.01 | 38.01 | 5,800 |
| Apr 03, 2024 | 38.34 | 38.66 | 38.34 | 38.50 | 38.50 | 10,200 |
| Apr 02, 2024 | 38.30 | 38.40 | 38.11 | 38.40 | 38.40 | 7,500 |
| Apr 01, 2024 | 39.13 | 39.15 | 36.63 | 38.69 | 38.69 | 25,300 |
| Mar 28, 2024 | 39.28 | 39.28 | 39.08 | 39.10 | 39.10 | 4,100 |
| Mar 27, 2024 | 39.32 | 39.32 | 38.93 | 39.12 | 39.12 | 10,500 |
| Mar 26, 2024 | 39.16 | 39.27 | 38.91 | 38.91 | 38.91 | 4,500 |
| Mar 25, 2024 | 39.06 | 39.14 | 38.93 | 38.93 | 38.93 | 12,100 |
| Mar 22, 2024 | 39.42 | 39.42 | 39.06 | 39.06 | 39.06 | 25,700 |
| Mar 21, 2024 | 39.50 | 39.72 | 39.50 | 39.51 | 39.51 | 11,000 |
| Mar 20, 2024 | 38.52 | 39.28 | 38.52 | 39.28 | 39.28 | 15,700 |
| Mar 19, 2024 | 38.24 | 38.53 | 38.15 | 38.50 | 38.50 | 5,600 |
| Mar 18, 2024 | 38.41 | 38.52 | 38.27 | 38.36 | 38.36 | 13,000 |
| Mar 15, 2024 | 38.39 | 38.51 | 38.10 | 38.13 | 38.13 | 3,900 |
| Mar 14, 2024 | 38.76 | 38.82 | 38.34 | 38.56 | 38.56 | 8,800 |
| Mar 13, 2024 | 38.71 | 38.93 | 38.68 | 38.73 | 38.73 | 14,100 |
| Mar 12, 2024 | 38.41 | 38.64 | 38.28 | 38.49 | 38.49 | 8,900 |
| Mar 11, 2024 | 38.38 | 38.48 | 38.16 | 38.28 | 38.28 | 10,600 |
| Mar 08, 2024 | 38.59 | 38.99 | 38.36 | 38.50 | 38.50 | 11,400 |
| Mar 07, 2024 | 38.36 | 38.63 | 38.34 | 38.48 | 38.48 | 37,900 |
| Mar 06, 2024 | 38.31 | 38.40 | 38.09 | 38.14 | 38.14 | 12,500 |
| Mar 05, 2024 | 38.28 | 38.28 | 37.90 | 38.07 | 38.07 | 11,600 |
| Mar 04, 2024 | 38.67 | 38.67 | 38.41 | 38.49 | 38.49 | 11,300 |
| Mar 01, 2024 | 38.06 | 38.62 | 38.06 | 38.56 | 38.56 | 30,100 |
| Feb 29, 2024 | 38.25 | 38.25 | 38.02 | 38.10 | 38.10 | 8,400 |
| Feb 28, 2024 | 37.75 | 38.03 | 37.75 | 37.82 | 37.82 | 20,200 |
| Feb 27, 2024 | 37.73 | 38.03 | 37.69 | 37.95 | 37.95 | 6,100 |
| Feb 26, 2024 | 37.50 | 37.66 | 37.44 | 37.45 | 37.45 | 18,000 |
| Feb 23, 2024 | 37.66 | 37.74 | 37.51 | 37.65 | 37.65 | 33,800 |
| Feb 22, 2024 | 37.15 | 37.46 | 37.06 | 37.36 | 37.36 | 36,300 |
| Feb 21, 2024 | 36.73 | 36.74 | 36.46 | 36.67 | 36.67 | 8,300 |
| Feb 20, 2024 | 36.87 | 36.90 | 36.59 | 36.76 | 36.76 | 8,200 |
| Feb 16, 2024 | 37.38 | 37.38 | 37.10 | 37.13 | 37.13 | 8,300 |
| Feb 15, 2024 | 37.28 | 37.74 | 37.28 | 37.74 | 37.74 | 14,400 |
| Feb 14, 2024 | 36.75 | 37.16 | 36.65 | 37.16 | 37.16 | 8,700 |
| Feb 13, 2024 | 36.31 | 36.56 | 36.09 | 36.30 | 36.30 | 9,300 |
| Feb 12, 2024 | 36.91 | 37.39 | 36.91 | 37.14 | 37.14 | 8,100 |
| Feb 09, 2024 | 36.77 | 36.93 | 36.66 | 36.90 | 36.90 | 5,100 |
| Feb 08, 2024 | 36.66 | 36.95 | 36.66 | 36.95 | 36.95 | 9,300 |
| Feb 07, 2024 | 36.39 | 36.71 | 36.33 | 36.64 | 36.64 | 8,000 |
| Feb 06, 2024 | 36.12 | 36.51 | 36.12 | 36.51 | 36.51 | 29,600 |
| Feb 05, 2024 | 36.25 | 36.28 | 35.96 | 36.13 | 36.13 | 8,800 |
| Feb 02, 2024 | 35.94 | 36.59 | 35.94 | 36.46 | 36.46 | 18,200 |
| Feb 01, 2024 | 35.75 | 35.87 | 35.37 | 35.87 | 35.87 | 6,600 |
| Jan 31, 2024 | 35.87 | 35.90 | 35.31 | 35.31 | 35.31 | 8,300 |
| Jan 30, 2024 | 36.21 | 36.26 | 36.06 | 36.11 | 36.11 | 5,800 |
| Jan 29, 2024 | 35.86 | 36.38 | 35.80 | 36.35 | 36.35 | 74,200 |
| Jan 26, 2024 | 35.59 | 35.92 | 35.59 | 35.86 | 35.86 | 5,300 |
| Jan 25, 2024 | 35.50 | 35.64 | 35.33 | 35.61 | 35.61 | 12,700 |
| Jan 24, 2024 | 35.65 | 35.76 | 35.26 | 35.28 | 35.28 | 8,900 |
| Jan 23, 2024 | 35.48 | 35.49 | 35.25 | 35.34 | 35.34 | 5,700 |
| Jan 22, 2024 | 35.44 | 35.65 | 35.28 | 35.44 | 35.44 | 8,400 |
| Jan 19, 2024 | 34.76 | 35.37 | 34.76 | 35.26 | 35.26 | 5,500 |
| Jan 18, 2024 | 34.60 | 34.90 | 34.56 | 34.87 | 34.87 | 7,400 |
| Jan 17, 2024 | 34.32 | 34.47 | 34.16 | 34.40 | 34.40 | 13,500 |
| Jan 16, 2024 | 34.73 | 34.79 | 34.51 | 34.69 | 34.69 | 14,800 |
| Jan 12, 2024 | 35.17 | 35.31 | 34.87 | 34.87 | 34.87 | 12,300 |
| Jan 11, 2024 | 35.08 | 35.13 | 34.65 | 35.07 | 35.07 | 9,600 |
| Jan 10, 2024 | 34.92 | 35.08 | 34.80 | 35.01 | 35.01 | 10,600 |
| Jan 09, 2024 | 34.66 | 34.89 | 34.61 | 34.73 | 34.73 | 8,100 |
| Jan 08, 2024 | 34.26 | 34.88 | 34.26 | 34.81 | 34.81 | 12,900 |
| Jan 05, 2024 | 34.06 | 34.45 | 34.06 | 34.17 | 34.17 | 7,300 |
| Jan 04, 2024 | 34.15 | 34.39 | 34.09 | 34.14 | 34.14 | 27,300 |
| Jan 03, 2024 | 34.54 | 34.64 | 34.24 | 34.31 | 34.31 | 8,100 |
| Jan 02, 2024 | 35.10 | 35.10 | 34.70 | 34.89 | 34.89 | 10,900 |
| Dec 29, 2023 | 35.75 | 35.75 | 35.32 | 35.45 | 35.45 | 5,700 |
| Dec 28, 2023 | 35.72 | 35.83 | 35.69 | 35.78 | 35.78 | 9,600 |
| Dec 28, 2023 | 0.114 Dividend | |||||
| Dec 27, 2023 | 35.75 | 35.86 | 35.72 | 35.83 | 35.72 | 9,900 |
| Dec 26, 2023 | 35.68 | 35.82 | 35.62 | 35.74 | 35.63 | 10,900 |
| Dec 22, 2023 | 35.80 | 35.87 | 35.53 | 35.68 | 35.57 | 9,500 |
| Dec 21, 2023 | 35.76 | 35.93 | 35.61 | 35.85 | 35.74 | 11,000 |
| Dec 20, 2023 | 35.98 | 36.19 | 35.39 | 35.46 | 35.35 | 8,500 |
| Dec 19, 2023 | 35.66 | 36.05 | 35.66 | 36.01 | 35.90 | 10,700 |
| Dec 18, 2023 | 35.30 | 35.68 | 35.30 | 35.59 | 35.48 | 12,700 |
| Dec 15, 2023 | 35.44 | 35.47 | 35.15 | 35.30 | 35.19 | 24,600 |
| Dec 14, 2023 | 35.35 | 35.58 | 35.19 | 35.45 | 35.34 | 7,600 |
| Dec 13, 2023 | 34.45 | 35.05 | 34.25 | 35.05 | 34.94 | 10,900 |
| Dec 12, 2023 | 34.17 | 34.40 | 34.08 | 34.40 | 34.29 | 5,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.