Global X Millennials Consumer ETF - MILN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.5	46.05	46.05	46.05	45.42	6,500
November 06, 2025	46.46	45.7	45.7	46.46	45.66	7,719
November 05, 2025	46.65	46.83	46.83	47	46.59	5,200
November 04, 2025	46.67	46.54	46.54	46.81	46.49	7,700
November 03, 2025	47.48	47.23	47.23	47.48	46.87	6,224
October 31, 2025	47.31	47.27	47.27	47.46	47.1	8,900
October 30, 2025	47.07	47.14	47.14	47.81	47.05	5,600
October 29, 2025	48.96	48.3	48.3	48.96	48.16	8,100
October 28, 2025	49.8	49.45	49.45	49.8	49.4	6,400
October 27, 2025	49.34	49.53	49.53	49.56	49.34	10,028
October 24, 2025	49.27	49.05	49.05	49.27	49.05	3,800
October 23, 2025	48.62	48.85	48.85	48.9	48.54	6,787
October 22, 2025	48.48	48.65	48.65	48.99	48.42	5,723
October 21, 2025	49.07	49.41	49.41	49.45	49.07	8,800
October 20, 2025	48.58	48.95	48.95	49	48.58	2,416
October 17, 2025	47.91	48.26	48.26	48.34	47.87	4,212
October 16, 2025	48.94	47.99	47.99	48.94	47.78	2,357
October 15, 2025	49.04	48.62	48.62	49.28	48.58	3,439
October 14, 2025	47.94	48.7	48.7	48.91	47.71	3,744
October 13, 2025	47.99	48.35	48.35	48.35	47.97	4,642
October 10, 2025	49.14	47.59	47.59	49.14	47.51	5,205
October 09, 2025	49.39	49.02	49.02	49.39	48.95	11,140
October 08, 2025	49.27	49.38	49.38	49.4	49.11	57,121
October 07, 2025	49.55	49.23	49.23	49.55	49	6,800
October 06, 2025	49.6	49.47	49.47	49.73	49	8,445
October 03, 2025	49.78	49.51	49.51	49.87	49.5	7,916
October 02, 2025	49.43	49.7	49.7	49.79	49.23	15,400
October 01, 2025	49.27	49.41	49.41	49.54	49.2	181,048
September 30, 2025	49.7	49.47	49.47	49.7	49.08	2,659
September 29, 2025	50.02	50.05	50.05	50.18	49.85	8,624
September 26, 2025	49.6	49.9	49.9	49.9	49.58	3,305
September 25, 2025	49.54	49.68	49.68	49.73	49.54	3,200
September 24, 2025	50.18	50.02	50.02	50.2	49.94	3,409
September 23, 2025	50.64	50.21	50.21	50.64	50.21	2,569
September 22, 2025	50.5	50.63	50.63	50.74	50.5	7,200
September 19, 2025	50.68	50.72	50.72	50.86	50.51	3,900
September 18, 2025	50.27	50.51	50.51	50.7	50.27	5,614
September 17, 2025	50.23	50.08	50.08	50.29	50.07	5,014
September 16, 2025	50.09	50.05	50.05	50.09	49.8	9,500
September 15, 2025	49.94	50.07	50.07	50.13	49.94	4,800
September 12, 2025	49.92	49.87	49.87	49.92	49.79	4,434
September 11, 2025	49.85	50.13	50.13	50.2	49.85	4,686
September 10, 2025	50.25	49.69	49.69	50.25	49.64	3,569
September 09, 2025	50.15	50.25	50.25	50.25	49.95	4,054
September 08, 2025	50.2	50.15	50.15	50.22	49.99	4,600
September 05, 2025	50.28	50.05	50.05	50.4	49.77	5,451
September 04, 2025	49.65	50.17	50.17	50.17	49.62	7,509
September 03, 2025	49.28	49.47	49.47	49.5	49.13	2,846
September 02, 2025	49.01	49.16	49.16	49.16	48.83	10,134
August 29, 2025	49.83	49.65	49.65	49.83	49.51	10,200
August 28, 2025	49.9	49.93	49.93	49.94	49.72	5,341
August 27, 2025	49.67	49.77	49.77	49.85	49.67	3,410
August 26, 2025	49.7	49.82	49.82	49.93	49.69	9,400
August 25, 2025	49.98	49.81	49.81	50.11	49.77	4,500
August 22, 2025	49.07	50.07	50.07	50.15	49.07	15,800
August 21, 2025	48.95	49.04	49.04	49.04	48.83	5,100
August 20, 2025	49.16	49.14	49.14	49.18	48.86	4,122
August 19, 2025	49.77	49.51	49.51	49.92	49.44	12,801
August 18, 2025	49.53	49.78	49.78	49.89	49.53	5,039
August 15, 2025	49.59	49.63	49.63	49.8	49.5	8,241

Global X Millennials Consumer ETF (MILN) NASDAQ