Global X Millennial Consumer ETF (MILN)
47.39
-0.03 (-0.07%)
NASDAQ · Last Trade: Dec 29th, 11:20 PM EST
Historical Prices For Global X Millennial Consumer ETF (MILN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/29/2025 | 47.22 | 47.45 | 47.21 | 47.39 | 4,635 | 47.39 |
| 12/26/2025 | 47.49 | 47.49 | 47.29 | 47.43 | 2,328 | 47.43 |
| 12/24/2025 | 47.06 | 47.49 | 47.06 | 47.40 | 3,433 | 47.40 |
| 12/23/2025 | 46.98 | 47.11 | 46.93 | 47.11 | 4,057 | 47.11 |
| 12/22/2025 | 47.15 | 47.29 | 47.07 | 47.15 | 10,625 | 47.15 |
| 12/19/2025 | 47.11 | 47.72 | 46.62 | 47.09 | 4,269 | 47.09 |
| 12/18/2025 | 47.03 | 47.98 | 47.03 | 47.19 | 7,031 | 47.19 |
| 12/17/2025 | 47.13 | 47.85 | 46.73 | 46.73 | 4,927 | 46.73 |
| 12/16/2025 | 47.16 | 47.23 | 46.93 | 47.11 | 4,374 | 47.11 |
| 12/15/2025 | 47.50 | 47.50 | 46.99 | 46.99 | 4,335 | 46.99 |
| 12/12/2025 | 47.76 | 47.81 | 47.30 | 47.35 | 9,190 | 47.35 |
| 12/11/2025 | 46.97 | 47.51 | 46.97 | 47.44 | 9,561 | 47.44 |
| 12/10/2025 | 46.68 | 47.19 | 46.68 | 47.09 | 3,942 | 47.09 |
| 12/09/2025 | 46.68 | 46.98 | 46.68 | 46.86 | 4,492 | 46.86 |
| 12/08/2025 | 47.21 | 47.21 | 46.71 | 46.81 | 5,141 | 46.81 |
| 12/05/2025 | 46.86 | 47.53 | 46.86 | 47.13 | 4,875 | 47.13 |
| 12/04/2025 | 47.02 | 47.02 | 46.70 | 46.88 | 4,435 | 46.88 |
| 12/03/2025 | 47.00 | 47.09 | 46.87 | 46.94 | 4,649 | 46.94 |
| 12/02/2025 | 46.62 | 46.97 | 46.52 | 46.80 | 5,964 | 46.80 |
| 12/01/2025 | 46.41 | 46.95 | 46.41 | 46.69 | 8,574 | 46.69 |
| 11/28/2025 | 46.32 | 46.77 | 46.32 | 46.68 | 6,750 | 46.68 |
| 11/26/2025 | 46.18 | 46.53 | 46.18 | 46.25 | 5,116 | 46.25 |
| 11/25/2025 | 45.35 | 46.08 | 45.35 | 45.99 | 6,260 | 45.99 |
| 11/24/2025 | 44.88 | 45.18 | 44.88 | 45.05 | 9,264 | 45.05 |
| 11/21/2025 | 43.96 | 45.00 | 43.96 | 44.73 | 4,024 | 44.73 |
| 11/20/2025 | 45.57 | 45.57 | 43.73 | 43.80 | 6,191 | 43.80 |
| 11/19/2025 | 45.02 | 45.10 | 44.52 | 44.91 | 4,854 | 44.91 |
| 11/18/2025 | 44.89 | 45.24 | 44.74 | 45.01 | 7,552 | 45.01 |
| 11/17/2025 | 45.84 | 45.99 | 45.01 | 45.26 | 6,918 | 45.26 |
| 11/14/2025 | 45.88 | 46.25 | 45.74 | 45.91 | 8,615 | 45.91 |
| 11/13/2025 | 46.91 | 46.91 | 46.14 | 46.20 | 5,091 | 46.20 |
| 11/12/2025 | 47.06 | 47.19 | 46.95 | 47.12 | 4,353 | 47.12 |
| 11/11/2025 | 46.84 | 46.97 | 46.66 | 46.94 | 4,735 | 46.94 |
| 11/10/2025 | 46.46 | 46.72 | 46.34 | 46.72 | 4,660 | 46.72 |
| 11/07/2025 | 45.50 | 46.05 | 45.41 | 46.05 | 6,492 | 46.05 |
| 11/06/2025 | 46.46 | 46.46 | 45.66 | 45.70 | 7,719 | 45.70 |
| 11/05/2025 | 46.65 | 47.00 | 46.59 | 46.83 | 5,189 | 46.83 |
| 11/04/2025 | 46.67 | 46.80 | 46.49 | 46.54 | 7,684 | 46.54 |
| 11/03/2025 | 47.48 | 47.48 | 46.87 | 47.23 | 6,224 | 47.23 |
| 10/31/2025 | 47.31 | 47.46 | 47.10 | 47.27 | 8,893 | 47.27 |
| 10/30/2025 | 47.07 | 47.81 | 47.05 | 47.14 | 5,577 | 47.14 |
| 10/29/2025 | 48.96 | 48.96 | 48.16 | 48.30 | 8,062 | 48.30 |
| 10/28/2025 | 49.80 | 49.80 | 49.40 | 49.45 | 6,358 | 49.45 |
| 10/27/2025 | 49.34 | 49.56 | 49.34 | 49.53 | 10,028 | 49.53 |
| 10/24/2025 | 49.27 | 49.27 | 49.05 | 49.05 | 3,750 | 49.05 |
| 10/23/2025 | 48.80 | 48.90 | 48.54 | 48.84 | 6,822 | 48.84 |
| 10/22/2025 | 48.48 | 48.99 | 48.42 | 48.65 | 5,723 | 48.65 |
| 10/21/2025 | 49.07 | 49.45 | 49.07 | 49.41 | 8,768 | 49.41 |
| 10/20/2025 | 48.58 | 49.00 | 48.58 | 48.95 | 2,416 | 48.95 |
| 10/17/2025 | 47.91 | 48.34 | 47.87 | 48.26 | 4,212 | 48.26 |
| 10/16/2025 | 48.77 | 48.85 | 47.78 | 47.99 | 2,381 | 47.99 |
| 10/15/2025 | 49.04 | 49.28 | 48.58 | 48.62 | 3,439 | 48.62 |
| 10/14/2025 | 47.94 | 48.91 | 47.71 | 48.70 | 3,744 | 48.70 |
| 10/13/2025 | 47.99 | 48.35 | 47.97 | 48.35 | 4,642 | 48.35 |
| 10/10/2025 | 49.14 | 49.14 | 47.51 | 47.59 | 5,207 | 47.59 |
| 10/09/2025 | 49.39 | 49.39 | 48.95 | 49.02 | 11,140 | 49.02 |
| 10/08/2025 | 49.27 | 49.40 | 49.11 | 49.38 | 57,121 | 49.38 |
| 10/07/2025 | 49.55 | 49.55 | 49.00 | 49.23 | 6,764 | 49.23 |
| 10/06/2025 | 49.60 | 49.73 | 49.00 | 49.47 | 8,445 | 49.47 |
| 10/03/2025 | 49.78 | 49.87 | 49.50 | 49.51 | 7,916 | 49.51 |
| 10/02/2025 | 49.42 | 49.79 | 49.23 | 49.70 | 15,368 | 49.70 |
| 10/01/2025 | 49.27 | 49.54 | 49.20 | 49.41 | 181,048 | 49.41 |
| 9/30/2025 | 49.70 | 49.70 | 49.08 | 49.47 | 2,659 | 49.47 |