AGEM Historical Stock Prices & CSV Downloads

abrdn Emerging Markets Dividend Active ETF (AGEM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	44.70	44.70	44.04	44.42	44.42	7,600
Oct 29, 2026	45.54	45.85	45.48	45.77	45.77	6,100
Oct 28, 2026	46.07	46.57	46.02	46.52	46.52	6,100
Oct 27, 2026	45.72	45.72	45.55	45.68	45.68	5,100
Oct 26, 2026	44.56	45.15	44.56	45.12	45.12	8,800
Oct 23, 2026	45.11	45.33	45.11	45.29	45.29	7,600
Oct 22, 2026	44.92	46.53	44.68	44.80	44.80	11,400
Oct 21, 2026	45.99	46.27	45.88	46.11	46.11	12,000
Oct 20, 2026	45.02	46.26	45.02	46.03	46.03	15,800
Oct 19, 2026	45.50	46.19	45.50	45.91	45.91	11,000
Oct 16, 2026	46.02	46.02	45.46	45.50	45.50	5,500
Oct 15, 2026	45.66	46.33	45.55	46.33	46.33	15,000
Oct 14, 2026	46.52	46.58	46.22	46.26	46.26	10,200
Oct 13, 2026	47.15	47.31	47.10	47.30	47.30	5,900
Oct 12, 2026	47.80	47.80	47.58	47.62	47.62	3,600
Oct 9, 2026	48.04	48.11	48.00	48.11	48.11	6,100
Oct 8, 2026	47.83	48.00	47.35	47.52	47.52	30,900
Oct 7, 2026	47.97	48.62	47.97	48.54	48.54	8,000
Oct 6, 2026	49.17	49.18	48.89	48.95	48.95	9,800
Oct 5, 2026	49.30	49.62	49.30	49.53	49.53	10,300
Oct 2, 2026	48.85	48.85	48.32	48.84	48.84	8,800
Oct 1, 2026	48.00	48.32	47.33	48.31	48.31	28,100
Sep 30, 2026	48.23	48.28	47.93	48.10	48.10	13,900
Sep 29, 2026	48.61	48.84	48.61	48.84	48.84	4,400
Sep 28, 2026	48.21	49.03	48.21	48.95	48.95	4,300

Historical stock data.