Global X Millennials Consumer ETF

MILN
🏛️ usa →
49.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.60 49.90 49.58 49.90 0.0M
2025-09-25 49.54 49.73 49.54 49.68 0.0M
2025-09-24 50.18 50.20 49.94 50.02 0.0M
2025-09-23 50.64 50.64 50.21 50.21 0.0M
2025-09-22 50.50 50.74 50.50 50.63 0.0M
2025-09-19 50.68 50.86 50.51 50.72 0.0M
2025-09-18 50.27 50.70 50.27 50.51 0.0M
2025-09-17 50.07 50.29 50.07 50.08 0.0M
2025-09-16 50.09 50.09 49.80 50.05 0.0M
2025-09-15 49.94 50.13 49.94 50.07 0.0M
2025-09-12 49.92 49.92 49.79 49.87 0.0M
2025-09-11 49.85 50.20 49.85 50.13 0.0M
2025-09-10 50.25 50.25 49.64 49.69 0.0M
2025-09-09 50.15 50.25 49.95 50.25 0.0M
2025-09-08 50.20 50.22 49.99 50.15 0.0M
2025-09-05 49.77 50.06 49.77 50.05 0.0M
2025-09-04 49.65 50.18 49.62 50.18 0.0M
2025-09-03 49.28 49.50 49.13 49.47 0.0M
2025-09-02 49.01 49.16 48.83 49.16 0.0M
2025-08-29 49.83 49.83 49.51 49.65 0.0M
2025-08-28 49.90 49.94 49.72 49.93 0.0M
2025-08-27 49.67 49.85 49.67 49.77 0.0M
2025-08-26 49.70 49.93 49.69 49.82 0.0M
2025-08-25 49.98 50.11 49.77 49.81 0.0M
2025-08-22 49.07 50.15 49.07 50.07 0.0M
2025-08-21 48.95 49.04 48.83 49.04 0.0M
2025-08-20 49.16 49.20 48.86 49.20 0.0M
2025-08-19 49.77 49.92 49.44 49.51 0.0M
2025-08-18 49.53 49.89 49.53 49.78 0.0M
2025-08-15 49.59 49.80 49.50 49.60 0.0M
2025-08-14 49.24 49.50 49.24 49.40 0.0M
2025-08-13 49.16 49.66 49.16 49.66 0.0M
2025-08-12 48.60 49.03 48.60 49.02 0.0M
2025-08-11 48.28 48.28 48.02 48.02 0.0M
2025-08-08 48.66 48.66 48.19 48.30 0.0M
2025-08-07 48.84 48.84 48.13 48.41 0.0M
2025-08-06 47.96 48.50 47.95 48.38 0.0M
2025-08-05 48.23 48.32 47.96 47.99 0.0M
2025-08-04 48.06 48.37 47.94 48.36 0.0M
2025-08-01 47.79 47.79 47.30 47.48 0.0M
2025-07-31 48.77 49.11 48.33 48.33 0.0M
2025-07-30 48.69 48.70 48.34 48.37 0.0M
2025-07-29 49.18 49.18 48.48 48.53 0.0M
2025-07-28 49.32 49.45 49.12 49.24 0.0M
2025-07-25 49.30 49.34 49.11 49.27 0.0M
2025-07-24 49.32 49.46 48.98 49.05 0.0M
2025-07-23 49.44 49.45 49.17 49.43 0.0M
2025-07-22 48.96 49.39 48.91 49.30 0.0M
2025-07-21 49.01 49.13 48.86 48.86 0.0M
2025-07-18 48.77 48.83 48.61 48.83 0.0M
2025-07-17 48.66 48.96 48.58 48.88 0.0M
2025-07-16 48.52 48.52 48.19 48.40 0.0M
2025-07-15 48.90 48.90 48.29 48.29 0.0M
2025-07-14 48.58 48.91 48.58 48.87 0.0M
2025-07-11 48.91 48.91 48.64 48.68 0.0M
2025-07-10 49.08 49.30 48.97 49.17 0.0M
2025-07-09 49.08 49.09 48.85 49.05 0.0M
2025-07-08 49.36 49.36 48.80 48.98 0.0M
2025-07-07 49.11 49.26 48.93 49.18 0.0M
2025-07-03 49.04 49.33 49.04 49.29 0.0M
2025-07-02 48.71 48.95 48.71 48.86 0.0M
2025-07-01 48.82 49.00 48.73 48.88 0.0M
2025-06-30 48.62 48.80 48.53 48.80 0.0M
2025-06-27 48.21 48.58 48.21 48.42 0.0M
2025-06-26 47.49 47.91 47.41 47.91 0.0M
2025-06-25 47.55 47.64 47.19 47.19 0.0M
2025-06-24 47.45 47.76 47.45 47.59 0.0M
2025-06-23 46.39 46.98 46.10 46.90 0.0M
2025-06-20 46.72 46.87 46.56 46.65 0.0M
2025-06-18 46.50 46.72 46.40 46.40 0.0M
2025-06-17 46.73 46.92 46.36 46.47 0.0M
2025-06-16 46.78 47.15 46.78 47.10 0.0M
2025-06-13 46.84 46.85 46.22 46.34 0.0M
2025-06-12 47.20 47.32 47.18 47.25 0.0M
2025-06-11 47.81 47.88 47.45 47.58 0.0M
2025-06-10 47.76 47.76 47.50 47.60 0.0M
2025-06-09 47.76 47.82 47.55 47.62 0.0M
2025-06-06 47.80 47.94 47.48 47.75 0.0M
2025-06-05 47.79 48.00 47.58 47.58 0.0M
2025-06-04 47.36 47.73 47.36 47.61 0.0M
2025-06-03 47.02 47.35 46.96 47.22 0.0M
2025-06-02 46.47 47.00 46.29 47.00 0.0M
2025-05-30 45.89 46.69 45.89 46.55 0.0M
2025-05-29 46.83 46.83 46.30 46.35 0.0M
2025-05-28 46.72 46.83 46.59 46.67 0.0M
2025-05-27 46.19 46.78 46.15 46.68 0.0M
2025-05-23 45.41 45.90 45.41 45.70 0.0M
2025-05-22 45.82 46.56 45.82 45.82 0.0M
2025-05-21 46.24 46.46 45.72 45.82 0.0M
2025-05-20 46.81 46.92 46.71 46.77 0.0M
2025-05-19 46.23 46.99 46.23 46.97 0.0M
2025-05-16 46.50 46.97 46.50 46.97 0.0M
2025-05-15 46.44 46.57 46.28 46.41 0.0M
2025-05-14 46.64 46.78 46.59 46.72 0.0M
2025-05-13 46.13 46.64 46.13 46.51 0.0M
2025-05-12 45.96 45.96 45.38 45.92 0.0M
2025-05-09 44.22 44.47 44.22 44.39 0.0M
2025-05-08 44.71 44.96 44.48 44.67 0.0M
2025-05-07 44.24 44.40 44.08 44.27 0.0M
2025-05-06 43.73 44.14 43.71 44.02 0.0M
2025-05-05 44.15 44.53 44.12 44.22 0.0M
2025-05-02 43.85 44.42 43.85 44.34 0.0M
2025-05-01 43.42 43.83 43.42 43.46 0.0M
2025-04-30 42.12 43.16 42.12 43.16 0.0M
2025-04-29 42.74 43.34 42.74 43.34 0.0M
2025-04-28 43.16 43.16 42.55 42.94 0.0M
2025-04-25 42.80 43.00 42.73 43.00 0.0M
2025-04-24 41.90 42.68 41.90 42.64 0.0M
2025-04-23 42.52 42.97 41.79 42.02 0.0M
2025-04-22 40.55 41.53 40.55 41.28 0.0M
2025-04-21 40.55 40.63 39.74 40.13 0.0M
2025-04-17 40.81 41.15 40.74 40.95 0.0M
2025-04-16 41.12 41.18 40.10 40.58 0.0M
2025-04-15 41.41 41.41 41.15 41.31 0.0M
2025-04-14 41.13 41.53 40.91 41.17 0.0M
2025-04-11 40.34 40.87 39.80 40.69 0.0M
2025-04-10 40.94 40.94 39.76 40.29 0.0M
2025-04-09 37.84 42.11 37.78 41.75 0.0M
2025-04-08 40.30 40.30 37.64 38.03 0.0M
2025-04-07 37.38 39.19 36.87 38.68 0.0M
2025-04-04 39.65 40.02 38.80 38.84 0.0M
2025-04-03 41.76 41.86 40.99 41.06 0.0M
2025-04-02 43.42 44.23 43.42 44.06 0.0M
2025-04-01 42.92 43.41 42.92 43.41 0.0M
2025-03-31 41.93 43.18 41.93 43.11 0.0M
2025-03-28 43.87 43.91 42.72 42.95 0.0M
2025-03-27 43.97 44.60 43.82 44.19 0.0M
2025-03-26 44.85 44.98 43.71 44.18 0.0M
2025-03-25 44.88 44.93 44.71 44.93 0.0M
2025-03-24 44.25 44.71 44.25 44.71 0.0M
2025-03-21 43.02 43.68 42.94 43.68 0.0M
2025-03-20 43.39 44.10 43.39 43.65 0.0M
2025-03-19 43.01 43.66 42.99 43.66 0.0M
2025-03-18 43.59 43.59 42.77 42.93 0.0M
2025-03-17 43.10 44.01 43.10 43.80 0.0M
2025-03-14 42.37 42.97 42.37 42.97 0.0M
2025-03-13 42.65 42.70 41.78 41.85 0.0M
2025-03-12 43.60 43.60 42.82 43.05 0.0M
2025-03-11 43.21 43.33 42.45 42.74 0.0M
2025-03-10 44.15 44.15 42.76 43.24 0.0M
2025-03-07 44.60 44.85 43.65 44.73 0.0M
2025-03-06 45.49 46.05 44.80 44.86 0.0M
2025-03-05 46.01 46.58 45.76 46.58 0.0M
2025-03-04 46.01 46.45 45.22 45.83 0.0M
2025-03-03 47.25 47.48 46.18 46.38 0.0M
2025-02-28 46.29 47.10 46.29 47.10 0.0M
2025-02-27 47.18 47.29 46.46 46.46 0.0M
2025-02-26 47.25 47.67 47.08 47.22 0.0M
2025-02-25 46.91 47.04 46.35 46.86 0.0M
2025-02-24 47.39 47.57 46.86 47.14 0.0M
2025-02-21 48.85 48.85 47.26 47.26 0.0M
2025-02-20 49.05 49.05 48.52 48.85 0.0M
2025-02-19 49.46 49.58 49.27 49.52 0.0M
2025-02-18 49.77 49.77 49.45 49.64 0.0M
2025-02-14 49.59 49.70 49.48 49.70 0.0M
2025-02-13 48.83 49.46 48.79 49.46 0.0M
2025-02-12 48.09 48.69 48.07 48.66 0.0M
2025-02-11 48.40 48.49 48.31 48.43 0.0M
2025-02-10 48.45 48.69 48.45 48.68 0.0M
2025-02-07 48.48 48.48 48.31 48.31 0.0M
2025-02-06 48.38 48.49 48.24 48.47 0.0M
2025-02-05 48.18 48.25 47.96 48.25 0.0M
2025-02-04 47.88 48.32 47.88 48.32 0.0M
2025-02-03 47.00 48.00 46.99 47.75 0.0M
2025-01-31 48.38 48.43 47.84 47.84 0.0M
2025-01-30 47.96 48.41 47.96 48.23 0.0M
2025-01-29 47.48 47.83 47.45 47.70 0.0M
2025-01-28 47.05 47.67 47.02 47.42 0.0M
2025-01-27 46.16 47.13 46.16 47.08 0.0M
2025-01-24 46.87 46.97 46.72 46.91 0.0M
2025-01-23 46.17 46.73 46.17 46.71 0.0M
2025-01-22 46.46 46.63 46.28 46.34 0.0M
2025-01-21 46.18 46.38 46.12 46.33 0.0M
2025-01-17 46.19 46.19 45.94 46.12 0.0M
2025-01-16 45.68 45.89 45.65 45.66 0.0M
2025-01-15 45.70 45.72 45.46 45.68 0.0M
2025-01-14 44.98 45.12 44.67 44.87 0.0M
2025-01-13 44.27 44.68 44.15 44.68 0.0M
2025-01-10 44.95 45.02 44.45 44.67 0.0M
2025-01-08 45.20 45.42 44.98 45.42 0.0M
2025-01-07 45.90 46.25 45.03 45.13 0.0M
2025-01-06 45.88 45.92 45.60 45.79 0.0M
2025-01-03 45.30 45.54 45.15 45.40 0.0M
2025-01-02 45.32 45.32 44.70 45.00 0.0M