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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	49.24	49.4	49.4	49.5	49.24	10,500
August 13, 2025	49.16	49.66	49.66	49.66	49.16	4,700
August 12, 2025	48.6	49.02	49.02	49.03	48.6	4,600
August 11, 2025	48.28	48.02	48.02	48.28	48.02	3,900
August 08, 2025	48.66	48.3	48.3	48.66	48.19	7,500
August 07, 2025	48.78	48.41	48.41	48.78	48.12	5,011
August 06, 2025	47.95	48.38	48.38	48.5	47.95	3,400
August 05, 2025	48.23	47.99	47.99	48.32	47.96	2,909
August 04, 2025	48.06	48.36	48.36	48.37	47.94	5,200
August 01, 2025	47.6	47.52	47.52	47.7	47.32	6,961
July 31, 2025	48.77	48.33	48.33	49.11	48.33	2,600
July 30, 2025	48.69	48.37	48.37	48.7	48.34	7,103
July 29, 2025	49.18	48.53	48.53	49.18	48.48	14,034
July 28, 2025	49.32	49.24	49.24	49.45	49.12	8,315
July 25, 2025	49.3	49.27	49.27	49.34	49.11	3,047
July 24, 2025	49.32	49.05	49.05	49.46	48.98	7,800
July 23, 2025	49.44	49.43	49.43	49.45	49.17	9,442
July 22, 2025	48.96	49.3	49.3	49.39	48.91	2,709
July 21, 2025	49.01	48.86	48.86	49.13	48.86	5,910
July 18, 2025	48.77	48.83	48.83	48.83	48.61	23,487
July 17, 2025	48.66	48.88	48.88	48.96	48.58	6,327
July 16, 2025	48.52	48.4	48.4	48.52	48.19	3,300
July 15, 2025	48.9	48.29	48.29	48.9	48.29	6,345
July 14, 2025	48.58	48.87	48.87	48.91	48.58	4,722
July 11, 2025	48.91	48.68	48.68	48.91	48.64	5,579
July 10, 2025	49.08	49.17	49.17	49.3	48.97	3,258
July 09, 2025	49.04	49.05	49.05	49.13	48.88	6,209
July 08, 2025	49.36	48.98	48.98	49.36	48.8	6,600
July 07, 2025	49.13	49.18	49.18	49.31	48.93	8,925
July 03, 2025	49.04	49.29	49.29	49.33	49.04	2,100
July 02, 2025	48.71	48.86	48.86	48.95	48.71	5,787
July 01, 2025	48.7	48.88	48.88	49.07	48.63	9,949
June 30, 2025	48.62	48.8	48.8	48.8	48.53	15,400
June 27, 2025	48.21	48.42	48.42	48.58	48.21	5,100
June 26, 2025	47.49	47.91	47.89	47.91	47.41	4,689
June 25, 2025	47.55	47.19	47.19	47.64	47.19	3,024
June 24, 2025	47.45	47.59	47.59	47.76	47.45	4,017
June 23, 2025	46.39	46.9	46.9	46.98	46.1	6,634
June 20, 2025	46.72	46.65	46.65	46.87	46.56	3,953
June 18, 2025	46.5	46.4	46.4	46.72	46.4	2,900
June 17, 2025	46.73	46.47	46.47	46.92	46.36	2,800
June 16, 2025	46.78	47.1	47.1	47.15	46.78	4,400
June 13, 2025	46.84	46.34	46.34	46.85	46.22	3,861
June 12, 2025	47.2	47.25	47.25	47.32	47.18	2,605
June 11, 2025	47.81	47.58	47.58	47.88	47.45	2,505

Global X Millennials Consumer ETF (MILN) NASDAQ