Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Global X Millennials Thematic ETF (MILN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

37.43

-0.05

(-0.13%)

At close: 04:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	36.91	37.43	36.88	37.43	37.43	7,500
24 Apr 2024	37.74	37.74	37.40	37.48	37.48	9,000
23 Apr 2024	37.16	37.79	37.16	37.71	37.71	15,800
22 Apr 2024	36.89	37.08	36.56	36.96	36.96	14,300
19 Apr 2024	36.89	36.93	36.38	36.57	36.57	9,600
18 Apr 2024	37.21	37.49	37.06	37.11	37.11	3,100
17 Apr 2024	37.46	37.46	36.97	37.08	37.08	6,000
16 Apr 2024	37.02	37.39	36.99	37.21	37.21	5,900
15 Apr 2024	38.19	38.29	37.18	37.18	37.18	7,300
12 Apr 2024	38.38	38.39	37.84	37.89	37.89	7,300
11 Apr 2024	38.36	38.72	38.22	38.59	38.59	6,200
10 Apr 2024	38.18	38.51	38.15	38.27	38.27	13,800
09 Apr 2024	38.85	38.86	38.51	38.80	38.80	7,300
08 Apr 2024	38.71	38.81	38.60	38.71	38.71	8,400
05 Apr 2024	38.22	38.70	38.22	38.57	38.57	26,100
04 Apr 2024	38.95	38.97	38.01	38.01	38.01	5,800
03 Apr 2024	38.34	38.66	38.34	38.50	38.50	10,200
02 Apr 2024	38.30	38.40	38.11	38.40	38.40	7,500
01 Apr 2024	39.13	39.15	36.63	38.69	38.69	25,300
28 Mar 2024	39.28	39.28	39.08	39.10	39.10	4,100
27 Mar 2024	39.32	39.32	38.93	39.12	39.12	10,500
26 Mar 2024	39.16	39.27	38.91	38.91	38.91	4,500
25 Mar 2024	39.06	39.14	38.93	38.93	38.93	12,100
22 Mar 2024	39.42	39.42	39.06	39.06	39.06	25,700
21 Mar 2024	39.50	39.72	39.50	39.51	39.51	11,000
20 Mar 2024	38.52	39.28	38.52	39.28	39.28	15,700
19 Mar 2024	38.24	38.53	38.15	38.50	38.50	5,600
18 Mar 2024	38.41	38.52	38.27	38.36	38.36	13,000
15 Mar 2024	38.39	38.51	38.10	38.13	38.13	3,900
14 Mar 2024	38.76	38.82	38.34	38.56	38.56	8,800
13 Mar 2024	38.71	38.93	38.68	38.73	38.73	14,100
12 Mar 2024	38.41	38.64	38.28	38.49	38.49	8,900
11 Mar 2024	38.38	38.48	38.16	38.28	38.28	10,600
08 Mar 2024	38.59	38.99	38.36	38.50	38.50	11,400
07 Mar 2024	38.36	38.63	38.34	38.48	38.48	37,900
06 Mar 2024	38.31	38.40	38.09	38.14	38.14	12,500
05 Mar 2024	38.28	38.28	37.90	38.07	38.07	11,600
04 Mar 2024	38.67	38.67	38.41	38.49	38.49	11,300
01 Mar 2024	38.06	38.62	38.06	38.56	38.56	30,100
29 Feb 2024	38.25	38.25	38.02	38.10	38.10	8,400
28 Feb 2024	37.75	38.03	37.75	37.82	37.82	20,200
27 Feb 2024	37.73	38.03	37.69	37.95	37.95	6,100
26 Feb 2024	37.50	37.66	37.44	37.45	37.45	18,000
23 Feb 2024	37.66	37.74	37.51	37.65	37.65	33,800
22 Feb 2024	37.15	37.46	37.06	37.36	37.36	36,300
21 Feb 2024	36.73	36.74	36.46	36.67	36.67	8,300
20 Feb 2024	36.87	36.90	36.59	36.76	36.76	8,200
16 Feb 2024	37.38	37.38	37.10	37.13	37.13	8,300
15 Feb 2024	37.28	37.74	37.28	37.74	37.74	14,400
14 Feb 2024	36.75	37.16	36.65	37.16	37.16	8,700
13 Feb 2024	36.31	36.56	36.09	36.30	36.30	9,300
12 Feb 2024	36.91	37.39	36.91	37.14	37.14	8,100
09 Feb 2024	36.77	36.93	36.66	36.90	36.90	5,100
08 Feb 2024	36.66	36.95	36.66	36.95	36.95	9,300
07 Feb 2024	36.39	36.71	36.33	36.64	36.64	8,000
06 Feb 2024	36.12	36.51	36.12	36.51	36.51	29,600
05 Feb 2024	36.25	36.28	35.96	36.13	36.13	8,800
02 Feb 2024	35.94	36.59	35.94	36.46	36.46	18,200
01 Feb 2024	35.75	35.87	35.37	35.87	35.87	6,600
31 Jan 2024	35.87	35.90	35.31	35.31	35.31	8,300
30 Jan 2024	36.21	36.26	36.06	36.11	36.11	5,800
29 Jan 2024	35.86	36.38	35.80	36.35	36.35	74,200
26 Jan 2024	35.59	35.92	35.59	35.86	35.86	5,300
25 Jan 2024	35.50	35.64	35.33	35.61	35.61	12,700
24 Jan 2024	35.65	35.76	35.26	35.28	35.28	8,900
23 Jan 2024	35.48	35.49	35.25	35.34	35.34	5,700
22 Jan 2024	35.44	35.65	35.28	35.44	35.44	8,400
19 Jan 2024	34.76	35.37	34.76	35.26	35.26	5,500
18 Jan 2024	34.60	34.90	34.56	34.87	34.87	7,400
17 Jan 2024	34.32	34.47	34.16	34.40	34.40	13,500
16 Jan 2024	34.73	34.79	34.51	34.69	34.69	14,800
12 Jan 2024	35.17	35.31	34.87	34.87	34.87	12,300
11 Jan 2024	35.08	35.13	34.65	35.07	35.07	9,600
10 Jan 2024	34.92	35.08	34.80	35.01	35.01	10,600
09 Jan 2024	34.66	34.89	34.61	34.73	34.73	8,100
08 Jan 2024	34.26	34.88	34.26	34.81	34.81	12,900
05 Jan 2024	34.06	34.45	34.06	34.17	34.17	7,300
04 Jan 2024	34.15	34.39	34.09	34.14	34.14	27,300
03 Jan 2024	34.54	34.64	34.24	34.31	34.31	8,100
02 Jan 2024	35.10	35.10	34.70	34.89	34.89	10,900
29 Dec 2023	35.75	35.75	35.32	35.45	35.45	5,700
28 Dec 2023	35.72	35.83	35.69	35.78	35.78	9,600
28 Dec 2023	0.114 Dividend
27 Dec 2023	35.75	35.86	35.72	35.83	35.72	9,900
26 Dec 2023	35.68	35.82	35.62	35.74	35.63	10,900
22 Dec 2023	35.80	35.87	35.53	35.68	35.57	9,500
21 Dec 2023	35.76	35.93	35.61	35.85	35.74	11,000
20 Dec 2023	35.98	36.19	35.39	35.46	35.35	8,500
19 Dec 2023	35.66	36.05	35.66	36.01	35.90	10,700
18 Dec 2023	35.30	35.68	35.30	35.59	35.48	12,700
15 Dec 2023	35.44	35.47	35.15	35.30	35.19	24,600
14 Dec 2023	35.35	35.58	35.19	35.45	35.34	7,600
13 Dec 2023	34.45	35.05	34.25	35.05	34.94	10,900
12 Dec 2023	34.17	34.40	34.08	34.40	34.29	5,200
11 Dec 2023	34.04	34.39	34.04	34.27	34.16	10,100
08 Dec 2023	33.60	34.16	33.60	34.07	33.96	18,100
07 Dec 2023	33.58	33.81	33.57	33.77	33.66	5,000
06 Dec 2023	33.58	33.82	33.43	33.45	33.34	7,700
05 Dec 2023	33.40	33.47	33.21	33.37	33.26	5,300
04 Dec 2023	33.40	33.72	33.37	33.55	33.44	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,626.96+342.42(+1.98%)

CRUDE OIL83.82+0.25(+0.30%)

GOLD FUTURES2,345.20+2.70(+0.12%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,528.12+40.57(+0.08%)

Trending tickers

Global X Millennials Thematic ETF (MILN)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,626.96
+342.42(+1.98%)

CRUDE OIL
83.82
+0.25(+0.30%)

GOLD FUTURES
2,345.20
+2.70(+0.12%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,528.12
+40.57(+0.08%)