MILN - Global X Millennials Thematic ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.7725.7725.3525.3525.3528,100
Jul 18, 201925.6125.6425.4925.6125.619,500
Jul 17, 201925.7026.5025.6225.6625.6649,900
Jul 16, 201926.0326.0325.8125.8725.8732,100
Jul 15, 201926.0326.0325.8825.9525.9547,900
Jul 12, 201925.8325.9225.7725.8625.8644,300
Jul 11, 201925.7125.7425.6225.6525.6548,500
Jul 10, 201925.6925.7425.5125.6625.6642,400
Jul 09, 201925.4525.5625.3625.4925.49162,000
Jul 08, 201925.3925.3925.2825.3125.3147,800
Jul 05, 201925.3225.4525.1825.4525.4543,400
Jul 03, 201925.1525.4025.1525.4025.4030,000
Jul 02, 201925.1025.1024.9625.0825.0820,300
Jul 01, 201925.0325.1224.9125.0725.0741,800
Jun 28, 201924.7924.7924.6124.7324.739,500
Jun 27, 201924.6024.6924.5524.6924.6920,500
Jun 27, 20190.021 Dividend
Jun 26, 201924.6524.6524.4424.5124.4933,600
Jun 25, 201924.9924.9924.4824.5024.4812,400
Jun 24, 201925.0725.0724.8624.9124.8930,500
Jun 21, 201925.2025.2024.9424.9724.9518,300
Jun 20, 201925.3025.3025.0025.1425.12101,000
Jun 19, 201924.9625.0024.7424.9924.9613,200
Jun 18, 201925.0025.1224.8124.8124.7949,400
Jun 17, 201924.7624.7924.6924.7624.7434,800
Jun 14, 201924.7924.7924.5324.6324.6135,200
Jun 13, 201924.5924.6324.4824.6024.5836,100
Jun 12, 201924.2524.4524.2424.4024.3837,500
Jun 11, 201924.5724.5724.2524.3724.3510,700
Jun 10, 201924.5224.5524.3524.3524.3348,100
Jun 07, 201924.0424.3724.0424.2424.2218,700
Jun 06, 201923.9324.0223.7524.0023.9811,500
Jun 05, 201923.8323.8423.6223.8223.7919,400
Jun 04, 201923.0723.5623.0723.4823.4663,100
Jun 03, 201923.1323.1522.7822.9622.9412,900
May 31, 201923.3523.3723.0623.2023.1811,100
May 30, 201923.3823.5923.3823.4523.435,700
May 29, 201923.5123.5123.2523.4023.3822,200
May 28, 201923.7824.0123.6523.6923.6712,200
May 24, 201923.8223.9023.6923.7923.7744,400
May 23, 201923.8723.8723.5123.6023.5832,800
May 22, 201924.0824.1123.9723.9823.9611,100
May 21, 201924.2024.2324.0624.1724.159,600
May 20, 201924.0624.0623.8823.9923.9714,500
May 17, 201924.2724.4124.1424.2124.1916,100
May 16, 201924.1624.4924.1624.3524.3345,400
May 15, 201923.8124.1523.6724.1024.0815,100
May 14, 201923.7323.9923.6023.8323.8131,100
May 13, 201923.8823.8823.5123.5923.5750,100
May 10, 201924.2324.2823.8524.2124.1939,300
May 09, 201924.1924.2823.9024.2724.2533,200
May 08, 201924.3324.4324.2424.3324.3145,900
May 07, 201924.6324.6424.1224.3324.3143,300
May 06, 201924.5324.8424.5024.8224.8060,500
May 03, 201924.7024.8724.6524.8624.8419,900
May 02, 201924.6924.6924.3224.5224.4913,400
May 01, 201924.8924.9324.5924.6624.6454,200
Apr 30, 201924.8324.8324.6524.8124.7914,700
Apr 29, 201924.9624.9624.7824.8124.7922,500
Apr 26, 201924.7924.8524.5824.8124.7818,800
Apr 25, 201924.8524.8524.6124.7624.7321,600
Apr 24, 201924.8424.8424.7024.7824.7620,200
Apr 23, 201924.4624.7624.4624.7024.6827,200
Apr 22, 201924.3224.3524.1724.3524.3331,900
Apr 18, 201924.2024.3824.2024.3024.2819,500
Apr 17, 201924.5324.5324.3024.3324.3111,900
Apr 16, 201924.6624.6624.3124.3624.3428,200
Apr 15, 201924.4924.5224.3524.4824.4616,500
Apr 12, 201924.4524.4524.3024.4524.4315,100
Apr 11, 201924.3724.3724.2024.2924.2719,700
Apr 10, 201924.3224.3224.1824.3024.2823,400
Apr 09, 201924.1224.2924.1124.1924.1715,100
Apr 08, 201924.3124.3124.1024.2824.2627,800
Apr 05, 201924.3424.3424.1924.2224.2033,800
Apr 04, 201924.2124.2624.0224.1624.1424,000
Apr 03, 201924.1724.2924.0624.1724.1522,700
Apr 02, 201923.9924.0023.8624.0023.9820,500
Apr 01, 201924.0224.0223.7823.9723.9523,600
Mar 29, 201923.6823.7623.6523.7523.7319,200
Mar 28, 201923.6423.6623.4723.6123.5935,700
Mar 27, 201923.5223.5823.2123.3923.3712,200
Mar 26, 201923.5623.6123.3723.4323.4128,100
Mar 25, 201923.2323.3723.1123.3623.3427,300
Mar 22, 201923.6623.6723.2223.2223.2012,500
Mar 21, 201923.5623.7923.4623.7823.768,900
Mar 20, 201923.3723.4423.2523.3623.346,500
Mar 19, 201923.3123.5023.2323.2323.216,900
Mar 18, 201923.3223.4123.2323.2723.2611,800
Mar 15, 201923.4523.4523.2623.3223.3030,300
Mar 14, 201923.4123.4123.2323.2523.2315,500
Mar 13, 201923.3523.4123.2123.3023.2810,300
Mar 12, 201923.0723.2223.0723.1323.1112,200
Mar 11, 201922.8623.1222.8423.0323.0115,600
Mar 08, 201922.5322.6722.5222.6722.657,300
Mar 07, 201922.8422.9522.7422.7422.7211,600
Mar 06, 201923.1923.1923.0323.0923.0715,300
Mar 05, 201923.0323.1623.0023.1223.104,500
Mar 04, 201923.2823.2822.8522.9522.9412,200
Mar 01, 201923.1123.2723.0423.2123.1912,400
Feb 28, 201923.0723.1122.9523.0122.9910,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...