MILN - Global X Millennials Thematic ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201924.0824.1123.9723.9823.9811,100
May 21, 201924.2024.2324.0624.1724.179,600
May 20, 201924.0624.0623.8823.9923.9914,500
May 17, 201924.2724.4124.1424.2124.2116,100
May 16, 201924.1624.4924.1624.3524.3545,400
May 15, 201923.8124.1523.6724.1024.1015,100
May 14, 201923.7323.9923.6023.8323.8331,100
May 13, 201923.8823.8823.5123.5923.5950,100
May 10, 201924.2324.2823.8524.2124.2139,300
May 09, 201924.1924.2823.9024.2724.2733,200
May 08, 201924.3324.4324.2424.3324.3345,900
May 07, 201924.6324.6424.1224.3324.3343,300
May 06, 201924.5324.8424.5024.8224.8260,500
May 03, 201924.7024.8724.6524.8624.8619,900
May 02, 201924.6924.6924.3224.5224.5213,400
May 01, 201924.8924.9324.5924.6624.6654,200
Apr 30, 201924.8324.8324.6524.8124.8114,700
Apr 29, 201924.9624.9624.7824.8124.8122,500
Apr 26, 201924.7924.8524.5824.8124.8118,800
Apr 25, 201924.8524.8524.6124.7624.7621,600
Apr 24, 201924.8424.8424.7024.7824.7820,200
Apr 23, 201924.4624.7624.4624.7024.7027,200
Apr 22, 201924.3224.3524.1724.3524.3531,900
Apr 18, 201924.2024.3824.2024.3024.3019,500
Apr 17, 201924.5324.5324.3024.3324.3311,900
Apr 16, 201924.6624.6624.3124.3624.3628,200
Apr 15, 201924.4924.5224.3524.4824.4816,500
Apr 12, 201924.4524.4524.3024.4524.4515,100
Apr 11, 201924.3724.3724.2024.2924.2919,700
Apr 10, 201924.3224.3224.1824.3024.3023,400
Apr 09, 201924.1224.2924.1124.1924.1915,100
Apr 08, 201924.3124.3124.1024.2824.2827,800
Apr 05, 201924.3424.3424.1924.2224.2233,800
Apr 04, 201924.2124.2624.0224.1624.1624,000
Apr 03, 201924.1724.2924.0624.1724.1722,700
Apr 02, 201923.9924.0023.8624.0024.0020,500
Apr 01, 201924.0224.0223.7823.9723.9723,600
Mar 29, 201923.6823.7623.6523.7523.7519,200
Mar 28, 201923.6423.6623.4723.6123.6135,700
Mar 27, 201923.5223.5823.2123.3923.3912,200
Mar 26, 201923.5623.6123.3723.4323.4328,100
Mar 25, 201923.2323.3723.1123.3623.3627,300
Mar 22, 201923.6623.6723.2223.2223.2212,500
Mar 21, 201923.5623.7923.4623.7823.788,900
Mar 20, 201923.3723.4423.2523.3623.366,500
Mar 19, 201923.3123.5023.2323.2323.236,900
Mar 18, 201923.3223.4123.2323.2723.2711,800
Mar 15, 201923.4523.4523.2623.3223.3230,300
Mar 14, 201923.4123.4123.2323.2523.2515,500
Mar 13, 201923.3523.4123.2123.3023.3010,300
Mar 12, 201923.0723.2223.0723.1323.1312,200
Mar 11, 201922.8623.1222.8423.0323.0315,600
Mar 08, 201922.5322.6722.5222.6722.677,300
Mar 07, 201922.8422.9522.7422.7422.7411,600
Mar 06, 201923.1923.1923.0323.0923.0915,300
Mar 05, 201923.0323.1623.0023.1223.124,500
Mar 04, 201923.2823.2822.8522.9522.9512,200
Mar 01, 201923.1123.2723.0423.2123.2112,400
Feb 28, 201923.0723.1122.9523.0123.0110,500
Feb 27, 201923.1723.1723.0123.1023.108,600
Feb 26, 201923.0823.1723.0123.1723.176,300
Feb 25, 201923.1223.2523.0823.1023.108,700
Feb 22, 201922.7923.1222.7923.1223.1212,200
Feb 21, 201922.7722.8422.7022.7022.708,400
Feb 20, 201922.9622.9922.7522.8622.8671,900
Feb 19, 201922.8222.9822.8222.8822.889,300
Feb 15, 201922.8722.9022.7922.8222.828,900
Feb 14, 201922.6222.8822.5622.7522.754,100
Feb 13, 201922.7022.8022.6822.7722.776,400
Feb 12, 201922.5322.7022.5322.6622.6610,500
Feb 11, 201922.4622.4722.3622.3722.3714,800
Feb 08, 201922.2322.3922.1822.3622.364,000
Feb 07, 201922.0922.2822.0922.2022.207,500
Feb 06, 201922.4322.4722.3322.3822.386,600
Feb 05, 201922.3522.5122.3522.4322.4316,900
Feb 04, 201922.0722.2522.0222.2222.2210,200
Feb 01, 201922.0322.0321.9321.9321.9321,800
Jan 31, 201921.8122.0921.8121.9721.976,900
Jan 30, 201921.7521.8821.6121.8021.805,400
Jan 29, 201921.7021.7021.4821.5021.508,700
Jan 28, 201921.7121.7921.5521.7121.719,400
Jan 25, 201921.5721.8221.5721.8221.826,600
Jan 24, 201921.1621.4421.1621.4421.444,300
Jan 23, 201921.2421.4221.1221.2021.203,500
Jan 22, 201921.5621.5621.0821.1921.1919,900
Jan 18, 201921.3021.6221.3021.4521.455,500
Jan 17, 201920.9721.2320.9721.1521.155,300
Jan 16, 201921.0621.1220.9920.9920.998,400
Jan 15, 201920.7521.0720.7521.0721.077,200
Jan 14, 201920.7620.8320.6320.7620.7634,500
Jan 11, 201920.7420.8320.6820.7720.776,100
Jan 10, 201920.5020.7920.5020.7520.754,600
Jan 09, 201920.7520.8420.5920.7520.754,000
Jan 08, 201920.6420.6520.3020.6220.624,600
Jan 07, 201920.1020.5020.1020.3620.3613,400
Jan 04, 201919.4220.1219.4219.9619.966,100
Jan 03, 201919.5019.5419.2119.2119.2114,000
Jan 02, 201919.3119.7619.3119.6819.686,800
Dec 31, 201819.6919.7719.6119.6719.6710,800
Dec 28, 201819.5819.8519.4819.5619.568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...