MILN - Global X Millennials Thematic ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202026.4926.6326.3226.6226.6210,647
Feb 21, 202027.8427.8427.4427.5327.5324,000
Feb 20, 202027.9228.0227.5927.9027.9014,500
Feb 19, 202027.8027.9527.7327.8427.8416,500
Feb 18, 202027.6927.7427.6027.7127.7142,400
Feb 14, 202027.7427.7427.5427.6427.6411,600
Feb 13, 202027.5227.6827.4427.6027.6023,300
Feb 12, 202027.3727.5027.3527.4927.4914,000
Feb 11, 202027.5027.5027.2627.3827.3812,400
Feb 10, 202027.2927.3527.1927.3527.3555,300
Feb 07, 202027.1827.2727.0627.1427.1423,400
Feb 06, 202027.1627.2427.0727.1727.1714,800
Feb 05, 202027.2227.2226.8726.9326.9311,600
Feb 04, 202026.8327.1926.8327.1427.1415,400
Feb 03, 202026.3226.7226.3226.5826.5811,400
Jan 31, 202026.6626.6626.1626.2126.2125,600
Jan 30, 202026.3826.6726.3626.6726.6724,000
Jan 29, 202026.8526.9026.7126.7926.7911,700
Jan 28, 202026.6226.8626.5326.8326.836,800
Jan 27, 202026.4926.6226.4026.5126.5120,400
Jan 24, 202027.2427.2926.7926.9126.9131,500
Jan 23, 202027.0127.2526.9427.2527.2546,000
Jan 22, 202027.2727.3627.1027.1427.148,400
Jan 21, 202027.0727.1927.0027.1227.1249,400
Jan 17, 202027.0227.1026.9727.0827.0832,500
Jan 16, 202026.8726.9826.8726.9526.9516,900
Jan 15, 202026.8026.9026.7326.8026.8017,100
Jan 14, 202026.8726.8726.6226.7126.7122,100
Jan 13, 202026.5926.7526.4926.7226.7242,800
Jan 10, 202026.6226.6226.4026.4526.4510,500
Jan 09, 202026.6126.6126.4026.5326.5344,600
Jan 08, 202026.2426.5026.2426.4226.4221,500
Jan 07, 202026.2426.2426.1026.1626.1612,700
Jan 06, 202025.9526.1425.8726.1326.1318,900
Jan 03, 202025.9126.1225.8526.0526.0513,300
Jan 02, 202026.0626.0725.9226.0726.0750,800
Dec 31, 201925.7425.9025.7125.9025.9019,800
Dec 30, 201925.9525.9525.6825.7525.7517,700
Dec 30, 20190.09 Dividend
Dec 27, 201926.2026.2026.0126.0525.9517,200
Dec 26, 201925.9626.1025.9626.0725.9845,500
Dec 24, 201926.0026.0025.9125.9525.878,600
Dec 23, 201925.9625.9825.8625.9125.8244,900
Dec 20, 201925.9826.0025.8325.9825.8916,900
Dec 19, 201925.7225.9025.7225.8725.7818,100
Dec 18, 201925.7225.7625.6625.7225.6312,000
Dec 17, 201925.8225.8225.5725.6325.5419,800
Dec 16, 201925.4725.7225.4725.6725.5835,000
Dec 13, 201925.4125.4425.2825.3925.308,800
Dec 12, 201925.2825.4825.2325.3725.2918,600
Dec 11, 201925.3325.3525.1725.3425.2518,400
Dec 10, 201925.2825.3425.2225.2525.1611,500
Dec 09, 201925.4425.4825.3325.3525.2613,700
Dec 06, 201925.4825.4825.3625.3925.3012,200
Dec 05, 201925.2925.3525.1925.2425.156,600
Dec 04, 201925.2725.3325.1925.2925.2010,500
Dec 03, 201925.0725.1224.8625.0825.0033,400
Dec 02, 201925.6425.6425.1225.2425.1514,300
Nov 29, 201925.5925.6925.5325.5525.479,000
Nov 27, 201925.5625.7125.5425.6725.5824,800
Nov 26, 201925.4025.5825.3725.5325.449,300
Nov 25, 201925.1325.3325.1325.3025.2111,600
Nov 22, 201925.1125.1224.9725.0925.0112,400
Nov 21, 201925.0725.1125.0025.0024.918,400
Nov 20, 201925.0525.2224.8925.0424.9532,600
Nov 19, 201925.2225.2225.0325.1425.0519,900
Nov 18, 201925.0825.2325.0125.1625.0719,900
Nov 15, 201925.0425.0724.9325.0124.9220,100
Nov 14, 201924.7924.9224.7724.9224.8313,000
Nov 13, 201924.7524.7624.5524.7424.6567,400
Nov 12, 201924.7024.8224.6524.7024.6141,500
Nov 11, 201924.6724.7324.5124.7324.6444,000
Nov 08, 201924.6024.6824.5724.6224.5310,100
Nov 07, 201924.6824.6924.5024.5224.4442,700
Nov 06, 201924.7024.7224.5524.7224.6331,600
Nov 05, 201924.9724.9724.7324.7524.6643,700
Nov 04, 201925.0825.0824.9524.9924.9012,300
Nov 01, 201925.0625.0624.8924.9724.8835,700
Oct 31, 201925.1025.1024.8424.9424.8540,500
Oct 30, 201924.9925.1024.8925.0224.9312,200
Oct 29, 201925.0225.0224.8224.8224.7322,100
Oct 28, 201925.0525.1925.0525.1625.0737,800
Oct 25, 201924.8825.0424.8324.9624.879,200
Oct 24, 201925.0225.0224.8224.9524.8614,400
Oct 23, 201925.1325.1324.9325.0724.9880,200
Oct 22, 201925.3125.3125.0725.1125.02108,200
Oct 21, 201925.2825.3125.1925.3025.2114,100
Oct 18, 201925.2825.2924.9425.0925.0022,600
Oct 17, 201925.3225.4425.3125.3225.2311,200
Oct 16, 201925.1225.2525.0925.2525.1625,600
Oct 15, 201925.0825.2725.0525.2725.1830,100
Oct 14, 201924.9425.0324.9224.9524.8624,800
Oct 11, 201924.9925.2024.9925.0224.9314,500
Oct 10, 201924.5324.7724.5324.6724.5823,700
Oct 09, 201924.5724.6624.4924.5224.4431,700
Oct 08, 201924.5024.6324.3424.3424.2641,100
Oct 07, 201924.7624.7924.6124.6824.5942,100
Oct 04, 201924.6024.7724.5224.7424.656,600
Oct 03, 201924.2524.4523.9824.4224.34113,100
Oct 02, 201924.4924.4924.1524.3024.2230,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...