Global X Millennial Consumer ETF (MILN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 2.37580993521 | 46.3 | 47.5 | 46.115 | 6674 | 46.58202457 | SP |
| 4 | 2.14 | 4.72823685373 | 45.26 | 47.5 | 44.1517 | 10014 | 45.5348092 | SP |
| 12 | 4.53 | 10.566829951 | 42.87 | 48.02 | 42.87 | 10742 | 46.24704005 | SP |
| 26 | 9.75 | 25.8964143426 | 37.65 | 48.02 | 34.82 | 9756 | 43.0323979 | SP |
| 52 | 11.54 | 32.1807027328 | 35.86 | 48.02 | 34.82 | 10106 | 40.37410271 | SP |
| 156 | 11.57 | 32.2913759419 | 35.83 | 48.02 | 25.1405 | 12453 | 33.52385013 | SP |
| 260 | 20.78 | 78.0616078137 | 26.62 | 48.02 | 16.5 | 20593 | 35.7744029 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 47.08 | 0.17 | 0.36 | 46.16 | 47.13 | 46.16 | 4166 |
| 1737761700 | 46.91 | 0.57 | 1.23 | 46.78 | 46.974197 | 46.72 | 6074 |
| 1737675300 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1737588900 | 46.34 | 0.01 | 0.02 | 46.76 | 46.76 | 46.28 | 8088 |
| 1737502500 | 46.33 | 0.21 | 0.46 | 46.3 | 46.38 | 46.115 | 8369 |
| 1737156900 | 46.12 | 0.46 | 1.01 | 46.19 | 46.19 | 45.94 | 5172 |
| 1737070500 | 45.66 | -0.02 | -0.04 | 45.68 | 45.885 | 45.65 | 7056 |
| 1736984100 | 45.68 | 0.81 | 1.81 | 45.75 | 45.75 | 45.46 | 35338 |
| 1736897700 | 44.87 | 0.19 | 0.43 | 44.94 | 45.124 | 44.671 | 7568 |
| 1736811300 | 44.68 | 0.01 | 0.02 | 44.27 | 44.68 | 44.1517 | 5372 |
| 1736552100 | 44.67 | -0.75 | -1.65 | 44.81 | 45.0173 | 44.45 | 15387 |
| 1736379300 | 45.42 | 0.29 | 0.64 | 45.1614 | 45.42 | 44.9811 | 9483 |
| 1736292900 | 45.13 | -0.66 | -1.44 | 45.9828 | 46.25 | 45.03 | 7873 |
| 1736206500 | 45.79 | 0.39 | 0.86 | 45.74 | 45.92 | 45.6 | 5003 |
| 1735947300 | 45.4 | 0.4 | 0.89 | 45.33 | 45.54 | 45.15 | 20086 |
| 1735860900 | 45 | 0.04 | 0.09 | 45.32 | 45.32 | 44.7 | 9210 |
| 1735688100 | 44.96 | -0.28 | -0.62 | 45.26 | 45.2889 | 44.8784 | 5977 |
| 1735601700 | 45.24 | -0.61 | -1.33 | 44.88 | 45.3688 | 44.76 | 4822 |
| 1735342500 | 45.85 | -0.41 | -0.89 | 45.895 | 46 | 45.4701 | 2785 |
| 1735256100 | 46.26 | -0.03 | -0.06 | 46.07 | 46.4088 | 46.07 | 5384 |
| 1735077840 | 46.29 | 0.4 | 0.87 | 45.88 | 46.3164 | 45.88 | 3873 |
| 1734996900 | 45.89 | 0.11 | 0.24 | 45.92 | 45.92 | 45.3892 | 5298 |
| 1734737700 | 45.78 | 0.33 | 0.73 | 45.29 | 46.19 | 45.28 | 19062 |
| 1734651300 | 45.45 | -0.03 | -0.07 | 45.925 | 45.925 | 45.3871 | 5933 |
| 1734564900 | 45.48 | -1.76 | -3.73 | 47.23 | 47.23 | 45.37 | 10979 |
| 1734478500 | 47.24 | -0.19 | -0.40 | 47.26 | 47.4 | 47.145 | 10958 |
| 1734392100 | 47.43 | 0.3 | 0.64 | 47.2019 | 47.51 | 47.2019 | 13841 |
| 1734132900 | 47.13 | -0.29 | -0.61 | 47.35 | 47.43 | 47.115 | 7200 |
| 1734046500 | 47.42 | -0.12 | -0.25 | 47.7897 | 47.7897 | 47.42 | 6696 |
| 1733960100 | 47.54 | 0.24 | 0.51 | 47.475 | 47.83 | 47.28 | 70942 |
| 1733873700 | 47.3 | -0.26 | -0.55 | 47.4247 | 47.515 | 47.14 | 4814 |
| 1733787300 | 47.56 | -0.44 | -0.92 | 47.946223 | 48.02 | 47.4482 | 12446 |
| 1733528100 | 48 | 0.75 | 1.59 | 47.6875 | 48 | 47.6875 | 18937 |
| 1733441700 | 47.25 | -0.49 | -1.03 | 47.6 | 47.6699 | 47.2464 | 13513 |
| 1733355300 | 47.74 | 0.55 | 1.17 | 47.24 | 47.74 | 47.24 | 2984 |
| 1733268900 | 47.19 | 0.08 | 0.17 | 47.025 | 47.25 | 46.9001 | 42624 |
| 1733182500 | 47.11 | 0.14 | 0.30 | 46.94 | 47.11 | 46.94 | 9915 |
| 1732917840 | 46.97 | 0.05 | 0.11 | 46.99 | 47.0983 | 46.93 | 4612 |
| 1732750500 | 46.92 | 0.11 | 0.23 | 46.98 | 47.03 | 46.7282 | 12211 |
| 1732664100 | 46.81 | -0.02 | -0.04 | 46.83 | 46.89 | 46.65 | 4893 |
| 1732577700 | 46.83 | 0.52 | 1.12 | 47.0039 | 47.0039 | 46.62 | 4705 |
| 1732318500 | 46.31 | 0.39 | 0.85 | 46.18 | 46.51 | 46.18 | 15477 |
| 1732232100 | 45.92 | 0.63 | 1.39 | 45.34 | 45.92 | 45.34 | 3001 |
| 1732145700 | 45.29 | 0.05 | 0.11 | 44.8525 | 45.35 | 44.8525 | 16921 |
| 1732059300 | 45.24 | 0.02 | 0.04 | 44.74 | 45.3243 | 44.74 | 8509 |
| 1731972900 | 45.22 | 0.29 | 0.65 | 44.8 | 45.241 | 44.8 | 6542 |
| 1731713700 | 44.93 | -0.42 | -0.93 | 44.885 | 44.963562 | 44.775 | 11130 |
| 1731627300 | 45.35 | -0.19 | -0.42 | 45.54 | 45.66 | 45.21 | 11151 |
| 1731540900 | 45.54 | 0.21 | 0.46 | 45.87 | 45.87 | 45.49 | 5953 |
| 1731454500 | 45.33 | 0.01 | 0.02 | 45.37 | 45.7173 | 45.32 | 13908 |
| 1731368100 | 45.32 | 0.73 | 1.64 | 44.93 | 45.44 | 44.93 | 5073 |
| 1731108900 | 44.59 | 0.04 | 0.09 | 44.445 | 44.6492 | 44.445 | 4516 |
| 1731022500 | 44.55 | 0.64 | 1.46 | 44.3406 | 44.585 | 44.3406 | 6595 |
| 1730936100 | 43.91 | 0.71 | 1.64 | 43.7283 | 43.95 | 43.6 | 5773 |
| 1730849700 | 43.2 | 0.58 | 1.36 | 42.87 | 43.2 | 42.87 | 5853 |
| 1730763300 | 42.62 | 0.04 | 0.09 | 42.51 | 42.9211 | 42.4612 | 4448 |
| 1730500500 | 42.58 | 0.12 | 0.28 | 42.57 | 42.99 | 42.56 | 14926 |
| 1730414100 | 42.46 | -0.24 | -0.56 | 42.755 | 42.755 | 42.44 | 3349 |
| 1730327700 | 42.7 | -0.15 | -0.35 | 42.87 | 43.06 | 42.7 | 4930 |
| 1730241300 | 42.85 | -0.12 | -0.28 | 42.4909 | 42.9542 | 42.4909 | 2421 |
| 1730154900 | 42.97 | 0.47 | 1.11 | 42.96 | 43 | 42.85 | 4563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
