Daily trading records

abrdn Emerging Markets Dividend Active ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for abrdn Emerging Markets Dividend Active ETF.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free abrdn Emerging Markets Dividend Active ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review abrdn Emerging Markets Dividend Active ETF's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.66%

From the September 11, 2026 close of $50.015 to $49.1861 on September 18, 2026.

20-session performance

+1.12%

From the August 20, 2026 close of $48.642 to $49.1861 on September 18, 2026.

60-session performance

+2.02%

From the June 24, 2026 close of $48.2121 to $49.1861 on September 18, 2026.

abrdn Emerging Markets Dividend Active ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$49.06$49.2665$48.91$49.18613,048-$0.2883 (-0.58%)
$48.90$49.6083$48.50$49.47445,624+$1.0189 (+2.10%)
$48.69$49.085$48.29$48.45559,660-$0.1065 (-0.22%)
$49.29$49.29$48.40$48.5627,595+$0.0287 (+0.06%)
$48.51$48.99$48.37$48.53339,035-$1.4817 (-2.96%)
$49.77$50.125$49.77$50.0159,055+$0.6644 (+1.35%)
$49.6201$49.7999$49.3506$49.35064,448-$0.9185 (-1.83%)
$50.5422$50.67$50.14$50.26917,989-$0.4162 (-0.82%)
$50.97$50.97$50.59$50.685330,197+$0.3153 (+0.63%)
$50.00$50.42$50.00$50.377,434+$0.6975 (+1.40%)
$49.245$49.705$49.09$49.672513,771+$0.4225 (+0.86%)
$49.165$49.29$49.11$49.254,361+$0.3191 (+0.65%)
$49.275$49.31$48.835$48.93097,672-$0.0715 (-0.15%)
$49.185$49.26$48.80$49.00248,133-$0.061 (-0.12%)
$49.34$49.42$48.9401$49.06346,386-$0.3932 (-0.80%)
$49.45$49.55$49.20$49.45668,610-$0.0383 (-0.08%)
$49.53$49.66$49.3789$49.49494,969+$0.0249 (+0.05%)
$49.49$49.50$49.2701$49.477,225+$0.7926 (+1.63%)
$49.10$49.10$48.56$48.67744,824-$0.919 (-1.85%)
$49.57$49.72$49.57$49.59643,061+$0.9544 (+1.96%)
$48.705$48.77$48.485$48.6423,555+$0.3715 (+0.77%)
$48.45$48.45$48.0143$48.27055,178+$0.5089 (+1.07%)
$48.59$48.59$47.68$47.761612,892-$1.5503 (-3.14%)
$49.63$49.70$49.25$49.31197,821+$0.4848 (+0.99%)
$49.0685$49.0685$48.63$48.82716,000-$0.0175 (-0.04%)
$48.6301$49.1324$48.6301$48.84466,902-$0.0838 (-0.17%)
$48.9343$49.03$48.71$48.92847,085+$0.6012 (+1.24%)
$48.53$48.68$48.1701$48.32725,930+$0.3601 (+0.75%)
$48.086$48.10$47.93$47.967111,435-$0.30 (-0.62%)
$48.66$48.66$48.05$48.26716,101+$0.204 (+0.42%)
$48.05$48.475$48.00$48.063111,472-$0.6841 (-1.40%)
$49.90$49.90$48.641$48.74727,879-$0.1128 (-0.23%)
$48.08$48.9441$48.08$48.867,240+$1.0086 (+2.11%)
$47.56$47.8799$47.06$47.85145,591+$0.3245 (+0.68%)
$47.96$48.20$47.46$47.5269165,277+$0.3638 (+0.77%)
$45.31$47.1631$45.31$47.16313,634+$2.1469 (+4.77%)
$45.55$45.55$44.7401$45.01625,205-$0.7346 (-1.61%)
$45.755$45.9799$45.70$45.75083,713-$0.8714 (-1.87%)
$46.95$46.95$46.2117$46.622210,519+$0.1922 (+0.41%)
$46.69$46.94$46.31$46.436,537-$0.7774 (-1.65%)
$47.445$47.445$46.82$47.20745,959-$0.4048 (-0.85%)
$47.70$47.805$47.49$47.61226,822-$0.1219 (-0.26%)
$47.39$47.88$47.36$47.73415,221+$1.4351 (+3.10%)
$46.605$46.69$46.299$46.2993,063+$0.0532 (+0.12%)
$45.42$46.48$45.42$46.24581,888-$0.122 (-0.26%)
$46.5701$46.753$45.20$46.36789,335-$1.1065 (-2.33%)
$47.00$47.68$46.935$47.47436,202-$0.238 (-0.50%)
$47.68$47.73$47.59$47.71238,714+$0.8539 (+1.82%)
$47.26$47.3748$46.78$46.85847,413-$1.618 (-3.34%)
$48.13$48.64$48.13$48.47646,692+$0.1032 (+0.21%)
$48.47$49.99$46.31$48.373232,679+$0.2819 (+0.59%)
$47.50$48.18$47.17$48.09136,824+$0.1057 (+0.22%)
$47.98$48.2621$47.8299$47.98567,955-$1.437 (-2.91%)
$49.24$49.4692$49.24$49.42263,350+$1.8199 (+3.82%)
$47.99$48.27$46.97$47.60272,263-$0.5824 (-1.21%)
$47.41$48.645$47.41$48.18519,751-$1.1949 (-2.42%)
$49.99$49.99$49.09$49.383,969+$0.51 (+1.04%)
$48.23$48.87$47.97$48.879,587+$0.16 (+0.33%)
$48.30$49.07$48.30$48.7110,475-$0.517 (-1.05%)
$49.80$49.80$49.0841$49.2276,806+$1.0149 (+2.11%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the abrdn Emerging Markets Dividend Active ETF company profile.Review abrdn Emerging Markets Dividend Active ETF valuation and profitability metrics.

Read the frequently asked questions.

What is abrdn Emerging Markets Dividend Active ETF's latest verified closing price?

abrdn Emerging Markets Dividend Active ETF closed at $49.1861 on September 18, 2026.

What period does abrdn Emerging Markets Dividend Active ETF's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in abrdn Emerging Markets Dividend Active ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does abrdn Emerging Markets Dividend Active ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for abrdn Emerging Markets Dividend Active ETF's daily prices?

Daily aggregate prices are provided by Polygon.