MILN Historical Prices
Global X Funds Global X Millennial Consumer ETF · daily open, high, low, close & volume
Trading days
249
Period high
49.09
Period low
39.23
Period change
-1.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 45.87 | 46.36 | 45.85 | 46.16 | +2.14% | 13,604 |
| Nov 6, 2026 | 45.06 | 45.52 | 45.06 | 45.19 | -0.63% | 7,858 |
| Nov 5, 2026 | 46.27 | 46.27 | 45.09 | 45.48 | -2.89% | 5,563 |
| Nov 4, 2026 | 45.41 | 47.13 | 45.41 | 46.83 | +5.66% | 13,092 |
| Nov 3, 2026 | 44.12 | 44.40 | 44.12 | 44.32 | -0.53% | 9,793 |
| Nov 2, 2026 | 43.98 | 44.87 | 43.98 | 44.56 | +1.88% | 13,250 |
| Oct 30, 2026 | 43.87 | 43.88 | 43.67 | 43.73 | -0.31% | 6,017 |
| Oct 29, 2026 | 43.38 | 44.01 | 43.38 | 43.87 | +1.90% | 5,398 |
| Oct 28, 2026 | 43.15 | 43.24 | 42.88 | 43.05 | -0.40% | 7,487 |
| Oct 27, 2026 | 43.33 | 43.37 | 43.09 | 43.23 | -0.23% | 4,015 |
| Oct 26, 2026 | 43.49 | 43.61 | 43.18 | 43.33 | -0.81% | 4,343 |
| Oct 23, 2026 | 44.13 | 44.13 | 43.66 | 43.68 | -1.64% | 8,707 |
| Oct 22, 2026 | 43.80 | 44.41 | 43.80 | 44.41 | +1.34% | 4,349 |
| Oct 21, 2026 | 44.06 | 44.17 | 43.82 | 43.82 | -0.91% | 2,589 |
| Oct 20, 2026 | 44.02 | 44.34 | 44.02 | 44.22 | +0.40% | 2,840 |
| Oct 19, 2026 | 43.94 | 44.05 | 43.71 | 44.05 | +0.15% | 6,546 |
| Oct 16, 2026 | 44.76 | 44.76 | 43.76 | 43.98 | -1.18% | 2,852 |
| Oct 15, 2026 | 43.66 | 44.50 | 43.66 | 44.50 | +2.83% | 3,573 |
| Oct 14, 2026 | 43.31 | 43.51 | 42.91 | 43.28 | -0.65% | 9,797 |
| Oct 13, 2026 | 43.57 | 43.75 | 43.50 | 43.56 | +0.33% | 3,158 |
| Oct 12, 2026 | 43.56 | 43.56 | 43.38 | 43.42 | -0.05% | 2,826 |
| Oct 9, 2026 | 43.24 | 43.45 | 43.24 | 43.45 | +0.60% | 5,311 |
| Oct 8, 2026 | 42.59 | 43.24 | 42.59 | 43.19 | +1.24% | 10,263 |
| Oct 7, 2026 | 42.40 | 42.71 | 42.39 | 42.66 | -0.11% | 9,180 |
| Oct 6, 2026 | 42.62 | 42.79 | 42.48 | 42.71 | +0.43% | 3,387 |
| Oct 5, 2026 | 42.17 | 42.72 | 42.17 | 42.52 | +0.69% | 4,862 |
| Oct 2, 2026 | 42.16 | 42.50 | 42.16 | 42.23 | +0.12% | 6,004 |
| Oct 1, 2026 | 41.85 | 42.24 | 41.84 | 42.18 | -0.32% | 2,497 |
| Sep 30, 2026 | 42.49 | 42.58 | 42.32 | 42.32 | -0.31% | 7,039 |
| Sep 29, 2026 | 42.23 | 42.45 | 42.19 | 42.45 | +0.43% | 19,271 |
| Sep 28, 2026 | 42.12 | 42.53 | 42.12 | 42.27 | -1.42% | 4,554 |
| Sep 25, 2026 | 42.80 | 42.94 | 42.68 | 42.88 | +0.68% | 1,967 |
| Sep 24, 2026 | 42.47 | 42.59 | 42.34 | 42.59 | +0.04% | 3,345 |
| Sep 23, 2026 | 42.70 | 42.77 | 42.56 | 42.57 | -1.77% | 3,403 |
| Sep 22, 2026 | 43.47 | 43.47 | 43.30 | 43.34 | -0.37% | 2,824 |
| Sep 21, 2026 | 42.98 | 44.43 | 42.98 | 43.49 | +1.12% | 9,215 |
| Sep 18, 2026 | 43.43 | 43.43 | 43.01 | 43.01 | -1.05% | 3,244 |
| Sep 17, 2026 | 43.47 | 43.57 | 43.45 | 43.47 | -0.10% | 3,497 |
| Sep 16, 2026 | 43.92 | 44.04 | 43.44 | 43.51 | -0.82% | 2,915 |
| Sep 15, 2026 | 44.34 | 44.34 | 43.88 | 43.88 | -2.06% | 2,027 |
| Sep 14, 2026 | 44.15 | 44.88 | 44.15 | 44.80 | +1.50% | 2,890 |
| Sep 11, 2026 | 44.26 | 44.26 | 44.02 | 44.13 | +0.62% | 3,901 |
| Sep 9, 2026 | 44.03 | 44.05 | 43.77 | 43.86 | -1.58% | 11,494 |
| Sep 8, 2026 | 44.78 | 44.90 | 44.56 | 44.56 | -1.88% | 4,602 |
| Sep 4, 2026 | 45.40 | 45.60 | 45.38 | 45.42 | -1.09% | 2,726 |
| Sep 3, 2026 | 45.88 | 46.11 | 45.88 | 45.91 | +0.03% | 4,630 |
| Sep 2, 2026 | 45.34 | 46.02 | 45.34 | 45.90 | -0.39% | 8,070 |
| Aug 31, 2026 | 46.21 | 46.22 | 46.05 | 46.08 | -1.55% | 2,433 |
| Aug 28, 2026 | 46.63 | 46.88 | 46.63 | 46.81 | +0.85% | 3,035 |
| Aug 27, 2026 | 46.58 | 46.72 | 46.41 | 46.41 | -1.09% | 4,849 |
| Aug 26, 2026 | 47.00 | 47.22 | 46.93 | 46.93 | -0.61% | 3,609 |
| Aug 25, 2026 | 47.01 | 47.24 | 47.01 | 47.22 | -0.01% | 4,510 |
| Aug 24, 2026 | 46.58 | 47.27 | 46.58 | 47.22 | +1.30% | 6,103 |
| Aug 21, 2026 | 46.42 | 46.72 | 46.39 | 46.62 | +0.56% | 7,830 |
| Aug 20, 2026 | 46.33 | 46.41 | 46.25 | 46.35 | -0.62% | 7,158 |
| Aug 19, 2026 | 46.33 | 46.82 | 46.33 | 46.64 | +1.82% | 148,448 |
| Aug 18, 2026 | 45.93 | 46.32 | 45.81 | 45.81 | +0.04% | 4,108 |
| Aug 17, 2026 | 46.33 | 46.33 | 45.74 | 45.79 | -2.06% | 5,839 |
| Aug 14, 2026 | 46.81 | 46.82 | 46.70 | 46.76 | -0.04% | 4,895 |
| Aug 13, 2026 | 46.21 | 46.81 | 45.79 | 46.77 | +1.41% | 4,298 |
| Aug 12, 2026 | 46.47 | 46.47 | 46.06 | 46.12 | -1.10% | 4,978 |
| Aug 11, 2026 | 46.72 | 46.79 | 46.59 | 46.63 | +0.07% | 5,853 |
| Aug 10, 2026 | 46.54 | 46.63 | 46.39 | 46.60 | -0.05% | 7,671 |
| Aug 7, 2026 | 46.38 | 46.80 | 46.38 | 46.62 | +1.80% | 8,021 |
| Aug 6, 2026 | 46.21 | 46.21 | 45.62 | 45.80 | -1.01% | 3,532 |
| Aug 5, 2026 | 46.35 | 46.50 | 46.03 | 46.27 | +0.57% | 8,071 |
| Aug 4, 2026 | 45.41 | 46.10 | 45.41 | 46.01 | +0.72% | 4,875 |
| Aug 3, 2026 | 45.38 | 45.78 | 45.38 | 45.68 | +1.52% | 4,701 |
| Jul 31, 2026 | 44.89 | 45.03 | 44.78 | 44.99 | -0.14% | 5,898 |
| Jul 30, 2026 | 45.06 | 45.06 | 44.55 | 45.06 | -1.02% | 4,863 |
| Jul 29, 2026 | 45.21 | 46.00 | 45.21 | 45.52 | +0.02% | 6,543 |
| Jul 28, 2026 | 44.69 | 45.51 | 44.69 | 45.51 | +2.67% | 16,352 |
| Jul 27, 2026 | 43.98 | 44.38 | 43.98 | 44.33 | +2.47% | 13,052 |
| Jul 24, 2026 | 42.97 | 43.58 | 42.96 | 43.26 | +1.01% | 4,485 |
| Jul 23, 2026 | 43.32 | 43.32 | 42.71 | 42.82 | -2.04% | 9,828 |
| Jul 22, 2026 | 44.01 | 44.07 | 43.69 | 43.72 | -1.42% | 3,262 |
| Jul 21, 2026 | 44.24 | 44.36 | 44.24 | 44.34 | -0.47% | 2,781 |
| Jul 20, 2026 | 44.80 | 44.80 | 44.55 | 44.55 | -0.40% | 4,400 |
| Jul 17, 2026 | 45.14 | 45.14 | 44.66 | 44.73 | -1.35% | 2,930 |
| Jul 16, 2026 | 45.66 | 45.72 | 45.27 | 45.34 | +0.53% | 2,762 |
| Jul 15, 2026 | 45.59 | 45.59 | 45.10 | 45.10 | +1.09% | 2,761 |
| Jul 14, 2026 | 44.73 | 45.13 | 44.52 | 44.62 | -0.25% | 14,946 |
| Jul 13, 2026 | 44.78 | 46.00 | 44.73 | 44.73 | -0.09% | 17,313 |
| Jul 10, 2026 | 44.90 | 45.07 | 44.76 | 44.77 | +0.55% | 2,482 |
| Jul 9, 2026 | 43.71 | 45.96 | 43.71 | 44.52 | +1.01% | 6,008 |
| Jul 8, 2026 | 43.97 | 44.08 | 43.73 | 44.08 | -1.66% | 4,750 |
| Jul 7, 2026 | 45.14 | 45.27 | 44.78 | 44.83 | +0.34% | 11,729 |
| Jul 6, 2026 | 44.81 | 44.81 | 44.41 | 44.68 | -0.48% | 4,752 |
| Jul 2, 2026 | 44.67 | 44.91 | 44.55 | 44.89 | +1.40% | 5,407 |
| Jul 1, 2026 | 43.65 | 44.59 | 43.65 | 44.27 | +2.19% | 4,965 |
| Jun 30, 2026 | 43.42 | 43.52 | 43.14 | 43.32 | -0.67% | 10,515 |
| Jun 29, 2026 | 43.76 | 43.88 | 43.57 | 43.61 | +0.16% | 4,186 |
| Jun 26, 2026 | 42.89 | 43.56 | 42.89 | 43.54 | +2.09% | 4,747 |
| Jun 25, 2026 | 42.91 | 43.24 | 42.65 | 42.65 | -1.43% | 5,085 |
| Jun 24, 2026 | 42.49 | 43.78 | 42.49 | 43.27 | +1.81% | 5,400 |
| Jun 23, 2026 | 42.47 | 42.62 | 42.47 | 42.50 | +0.22% | 4,301 |
| Jun 22, 2026 | 42.98 | 43.05 | 42.34 | 42.41 | -1.98% | 6,642 |
| Jun 18, 2026 | 42.59 | 43.41 | 42.59 | 43.27 | +1.79% | 9,622 |
| Jun 17, 2026 | 43.58 | 43.58 | 42.51 | 42.51 | -2.43% | 4,807 |
| Jun 16, 2026 | 43.64 | 46.25 | 43.35 | 43.56 | +0.63% | 20,221 |
| Jun 15, 2026 | 42.90 | 43.69 | 42.90 | 43.29 | +1.84% | 25,913 |
| Jun 12, 2026 | 42.95 | 42.95 | 39.91 | 42.51 | -0.43% | 20,754 |
| Jun 11, 2026 | 41.86 | 42.69 | 41.86 | 42.69 | +1.44% | 4,476 |
| Jun 10, 2026 | 42.25 | 42.50 | 42.03 | 42.09 | -1.04% | 6,178 |
| Jun 9, 2026 | 42.86 | 42.86 | 42.37 | 42.53 | +0.70% | 3,198 |
| Jun 8, 2026 | 42.09 | 42.58 | 42.09 | 42.23 | -0.25% | 6,082 |
| Jun 5, 2026 | 42.67 | 42.81 | 42.26 | 42.34 | -0.88% | 21,945 |
| Jun 4, 2026 | 42.63 | 43.14 | 42.62 | 42.72 | +0.91% | 6,057 |
| Jun 3, 2026 | 42.65 | 42.65 | 42.18 | 42.33 | -1.10% | 5,402 |
| Jun 2, 2026 | 43.34 | 43.34 | 42.69 | 42.80 | -1.90% | 10,826 |
| Jun 1, 2026 | 43.34 | 43.77 | 43.28 | 43.63 | +0.33% | 4,528 |
| May 29, 2026 | 43.75 | 43.84 | 43.43 | 43.48 | -0.94% | 7,815 |
| May 28, 2026 | 43.60 | 43.92 | 43.39 | 43.90 | +0.63% | 7,735 |
| May 27, 2026 | 43.18 | 44.00 | 43.18 | 43.62 | +1.12% | 6,941 |
| May 26, 2026 | 43.25 | 43.49 | 43.05 | 43.14 | -0.01% | 6,445 |
| May 22, 2026 | 43.16 | 43.25 | 42.98 | 43.14 | +0.50% | 18,900 |
| May 21, 2026 | 42.49 | 43.07 | 42.10 | 42.93 | -0.27% | 8,366 |
| May 20, 2026 | 42.25 | 43.08 | 42.21 | 43.05 | +1.31% | 9,428 |
| May 19, 2026 | 42.84 | 42.84 | 42.49 | 42.49 | -0.96% | 3,127 |
| May 18, 2026 | 42.49 | 43.27 | 42.49 | 42.90 | +0.76% | 17,569 |
| May 15, 2026 | 42.60 | 42.83 | 42.48 | 42.57 | -0.20% | 4,958 |
| May 14, 2026 | 42.60 | 42.86 | 42.43 | 42.66 | +0.09% | 7,365 |
| May 13, 2026 | 42.85 | 42.85 | 42.40 | 42.62 | -1.09% | 5,829 |
| May 12, 2026 | 42.64 | 43.12 | 42.64 | 43.09 | +0.40% | 3,061 |
| May 11, 2026 | 43.55 | 43.55 | 42.92 | 42.92 | -1.75% | 5,324 |
| May 8, 2026 | 44.05 | 44.05 | 43.55 | 43.68 | -0.99% | 4,604 |
| May 7, 2026 | 44.19 | 44.43 | 43.96 | 44.12 | -0.10% | 9,892 |
| May 6, 2026 | 43.85 | 44.32 | 43.85 | 44.17 | +1.54% | 5,626 |
| May 5, 2026 | 43.63 | 43.65 | 43.47 | 43.50 | -0.54% | 5,504 |
| May 4, 2026 | 44.10 | 44.31 | 43.69 | 43.73 | -1.08% | 9,431 |
| May 1, 2026 | 44.18 | 44.41 | 43.94 | 44.21 | +0.24% | 4,504 |
| Apr 30, 2026 | 43.75 | 44.23 | 43.59 | 44.11 | +0.64% | 4,305 |
| Apr 29, 2026 | 43.58 | 43.85 | 43.38 | 43.82 | -0.30% | 3,540 |
| Apr 28, 2026 | 44.03 | 44.10 | 43.95 | 43.95 | -0.81% | 4,612 |
| Apr 27, 2026 | 44.48 | 44.65 | 44.31 | 44.31 | -0.29% | 6,286 |
| Apr 24, 2026 | 44.19 | 44.51 | 44.18 | 44.44 | +0.33% | 6,239 |
| Apr 23, 2026 | 45.00 | 45.00 | 43.94 | 44.30 | -2.23% | 5,888 |
| Apr 22, 2026 | 45.80 | 45.92 | 45.19 | 45.31 | -0.68% | 4,350 |
| Apr 21, 2026 | 46.11 | 46.41 | 45.62 | 45.62 | -0.98% | 5,691 |
| Apr 20, 2026 | 45.44 | 46.07 | 45.44 | 46.07 | +0.83% | 5,608 |
| Apr 17, 2026 | 44.98 | 45.93 | 44.98 | 45.69 | +2.36% | 7,588 |
| Apr 16, 2026 | 44.80 | 45.68 | 43.81 | 44.64 | +0.24% | 24,813 |
| Apr 15, 2026 | 43.98 | 45.23 | 43.87 | 44.53 | +1.81% | 69,132 |
| Apr 14, 2026 | 43.00 | 44.13 | 43.00 | 43.74 | +1.86% | 21,346 |
| Apr 13, 2026 | 41.85 | 42.94 | 41.84 | 42.94 | +1.95% | 8,037 |
| Apr 10, 2026 | 42.36 | 42.36 | 41.91 | 42.12 | -0.55% | 5,777 |
| Apr 9, 2026 | 41.87 | 42.61 | 41.21 | 42.35 | +0.38% | 21,698 |
| Apr 8, 2026 | 42.46 | 42.99 | 42.08 | 42.20 | +2.59% | 10,487 |
| Apr 7, 2026 | 41.07 | 41.25 | 40.65 | 41.13 | -0.48% | 19,397 |
| Apr 6, 2026 | 41.00 | 43.00 | 41.00 | 41.33 | +1.35% | 26,398 |
| Apr 2, 2026 | 39.93 | 40.91 | 39.83 | 40.78 | +0.34% | 13,727 |
| Apr 1, 2026 | 40.44 | 40.97 | 40.40 | 40.64 | -0.02% | 5,871 |
| Mar 31, 2026 | 39.99 | 40.71 | 39.80 | 40.65 | +3.07% | 23,157 |
| Mar 30, 2026 | 39.45 | 39.87 | 39.28 | 39.44 | +0.31% | 7,061 |
| Mar 27, 2026 | 39.74 | 39.86 | 39.23 | 39.31 | -2.44% | 7,340 |
| Mar 26, 2026 | 40.87 | 41.00 | 40.27 | 40.30 | -1.04% | 6,698 |
| Mar 25, 2026 | 41.03 | 41.22 | 40.53 | 40.72 | +0.38% | 3,868 |
| Mar 24, 2026 | 40.81 | 40.97 | 40.57 | 40.57 | -1.57% | 3,567 |
| Mar 23, 2026 | 41.27 | 41.59 | 41.10 | 41.22 | +1.70% | 21,028 |
| Mar 20, 2026 | 41.00 | 41.00 | 40.47 | 40.53 | -1.60% | 10,619 |
| Mar 19, 2026 | 40.98 | 41.26 | 40.76 | 41.19 | -0.44% | 4,712 |
| Mar 18, 2026 | 42.04 | 42.19 | 41.37 | 41.37 | -1.95% | 5,777 |
| Mar 17, 2026 | 42.43 | 42.52 | 42.17 | 42.19 | +1.05% | 5,051 |
| Mar 16, 2026 | 41.58 | 42.07 | 41.58 | 41.76 | +1.00% | 31,734 |
| Mar 13, 2026 | 41.48 | 41.76 | 41.27 | 41.34 | -0.03% | 4,924 |
| Mar 12, 2026 | 41.87 | 42.09 | 41.33 | 41.35 | -2.19% | 9,481 |
| Mar 11, 2026 | 42.58 | 42.88 | 42.08 | 42.28 | -0.58% | 4,792 |
| Mar 10, 2026 | 42.49 | 43.03 | 42.33 | 42.53 | -1.13% | 6,811 |
| Mar 9, 2026 | 42.31 | 43.02 | 41.81 | 43.02 | -0.08% | 10,375 |
| Mar 6, 2026 | 42.85 | 43.05 | 42.55 | 43.05 | -1.11% | 11,694 |
| Mar 5, 2026 | 43.12 | 43.72 | 43.12 | 43.53 | +0.73% | 51,289 |
| Mar 4, 2026 | 42.85 | 43.98 | 42.85 | 43.22 | +0.86% | 11,165 |
| Mar 3, 2026 | 42.01 | 43.02 | 41.64 | 42.84 | -0.64% | 20,937 |
| Mar 2, 2026 | 42.58 | 43.29 | 42.47 | 43.12 | -0.80% | 25,307 |
| Feb 27, 2026 | 43.22 | 43.62 | 41.49 | 43.47 | -0.17% | 27,264 |
| Feb 26, 2026 | 43.10 | 43.72 | 43.09 | 43.54 | +1.64% | 11,333 |
| Feb 25, 2026 | 42.49 | 42.84 | 42.42 | 42.84 | +0.97% | 4,810 |
| Feb 24, 2026 | 41.88 | 42.54 | 41.88 | 42.43 | +1.22% | 28,600 |
| Feb 23, 2026 | 42.80 | 42.80 | 41.60 | 41.92 | -2.80% | 15,623 |
| Feb 20, 2026 | 42.46 | 43.51 | 42.46 | 43.12 | +1.19% | 10,074 |
| Feb 19, 2026 | 42.80 | 42.83 | 42.45 | 42.61 | -1.13% | 4,680 |
| Feb 18, 2026 | 42.54 | 43.23 | 42.54 | 43.10 | +1.70% | 8,369 |
| Feb 17, 2026 | 42.09 | 42.53 | 41.82 | 42.38 | +0.47% | 29,224 |
| Feb 13, 2026 | 41.98 | 42.50 | 41.97 | 42.18 | +0.39% | 8,331 |
| Feb 12, 2026 | 43.39 | 43.40 | 41.92 | 42.02 | -3.07% | 49,586 |
| Feb 11, 2026 | 44.08 | 45.11 | 43.24 | 43.35 | -1.79% | 16,430 |
| Feb 10, 2026 | 44.23 | 44.63 | 44.14 | 44.14 | +0.16% | 42,283 |
| Feb 9, 2026 | 43.96 | 44.19 | 43.69 | 44.07 | -0.37% | 5,761 |
| Feb 6, 2026 | 43.68 | 44.23 | 43.68 | 44.23 | +1.45% | 5,690 |
| Feb 5, 2026 | 44.13 | 44.13 | 43.57 | 43.60 | -2.16% | 5,656 |
| Feb 4, 2026 | 44.80 | 44.81 | 44.07 | 44.57 | -0.21% | 9,097 |
| Feb 3, 2026 | 45.56 | 45.66 | 44.45 | 44.66 | -2.97% | 15,105 |
| Feb 2, 2026 | 45.52 | 46.19 | 45.52 | 46.03 | +0.58% | 5,676 |
| Jan 30, 2026 | 46.05 | 46.07 | 45.66 | 45.77 | -1.33% | 16,826 |
| Jan 29, 2026 | 46.60 | 46.60 | 45.98 | 46.38 | -0.15% | 7,449 |
| Jan 28, 2026 | 47.33 | 48.81 | 46.31 | 46.45 | -1.51% | 22,995 |
| Jan 27, 2026 | 47.47 | 47.47 | 46.31 | 47.16 | -0.44% | 12,667 |
| Jan 26, 2026 | 47.35 | 47.58 | 47.22 | 47.37 | +0.21% | 10,999 |
| Jan 23, 2026 | 47.32 | 48.51 | 47.15 | 47.27 | -0.10% | 23,374 |
| Jan 22, 2026 | 47.32 | 47.81 | 47.12 | 47.32 | +0.64% | 22,105 |
| Jan 21, 2026 | 46.38 | 47.99 | 45.31 | 47.02 | +1.55% | 15,266 |
| Jan 20, 2026 | 46.38 | 46.78 | 46.22 | 46.30 | -1.72% | 18,281 |
| Jan 16, 2026 | 47.27 | 47.32 | 47.11 | 47.11 | -0.96% | 5,855 |
| Jan 15, 2026 | 47.82 | 47.82 | 47.46 | 47.56 | -0.01% | 3,702 |
| Jan 14, 2026 | 47.89 | 47.89 | 46.81 | 47.57 | -1.20% | 14,641 |
| Jan 13, 2026 | 48.21 | 48.21 | 47.88 | 48.15 | -0.07% | 5,870 |
| Jan 12, 2026 | 48.05 | 48.35 | 47.81 | 48.19 | -0.40% | 5,062 |
| Jan 9, 2026 | 48.32 | 49.09 | 47.77 | 48.38 | +0.13% | 7,720 |
| Jan 8, 2026 | 47.62 | 48.56 | 47.62 | 48.31 | +0.66% | 4,845 |
| Jan 7, 2026 | 48.20 | 48.32 | 48.00 | 48.00 | -0.34% | 47,898 |
| Jan 6, 2026 | 47.40 | 48.22 | 47.40 | 48.16 | +1.28% | 4,942 |
| Jan 5, 2026 | 46.71 | 47.94 | 46.71 | 47.55 | +1.82% | 6,998 |
| Jan 2, 2026 | 46.88 | 47.01 | 46.62 | 46.71 | -0.47% | 6,599 |
| Dec 31, 2025 | 47.08 | 47.13 | 46.92 | 46.92 | -0.58% | 3,807 |
| Dec 30, 2025 | 47.20 | 47.34 | 47.03 | 47.20 | -0.41% | 13,619 |
| Dec 29, 2025 | 47.22 | 47.45 | 47.21 | 47.39 | -0.07% | 4,635 |
| Dec 26, 2025 | 47.49 | 47.49 | 47.29 | 47.43 | +0.06% | 2,328 |
| Dec 24, 2025 | 47.06 | 47.49 | 47.06 | 47.40 | +0.61% | 3,433 |
| Dec 23, 2025 | 46.98 | 47.11 | 46.93 | 47.11 | -0.07% | 4,057 |
| Dec 22, 2025 | 47.15 | 47.29 | 47.07 | 47.15 | +0.12% | 10,625 |
| Dec 19, 2025 | 47.11 | 47.72 | 46.62 | 47.09 | -0.22% | 4,269 |
| Dec 18, 2025 | 47.03 | 47.98 | 47.03 | 47.19 | +1.00% | 7,031 |
| Dec 17, 2025 | 47.13 | 47.85 | 46.73 | 46.73 | -0.81% | 4,927 |
| Dec 16, 2025 | 47.16 | 47.23 | 46.93 | 47.11 | +0.24% | 4,374 |
| Dec 15, 2025 | 47.50 | 47.50 | 46.99 | 46.99 | -0.75% | 4,335 |
| Dec 12, 2025 | 47.76 | 47.81 | 47.30 | 47.35 | -0.19% | 9,190 |
| Dec 11, 2025 | 46.97 | 47.51 | 46.97 | 47.44 | +0.74% | 9,561 |
| Dec 10, 2025 | 46.68 | 47.19 | 46.68 | 47.09 | +0.50% | 3,942 |
| Dec 9, 2025 | 46.68 | 46.98 | 46.68 | 46.86 | +0.10% | 4,492 |
| Dec 8, 2025 | 47.21 | 47.21 | 46.71 | 46.81 | -0.68% | 5,141 |
| Dec 5, 2025 | 46.86 | 47.53 | 46.86 | 47.13 | +0.53% | 4,875 |
| Dec 4, 2025 | 47.02 | 47.02 | 46.70 | 46.88 | -0.12% | 4,435 |
| Dec 3, 2025 | 47.00 | 47.09 | 46.87 | 46.94 | +0.29% | 4,649 |
| Dec 2, 2025 | 46.62 | 46.97 | 46.52 | 46.80 | +0.24% | 5,964 |
| Dec 1, 2025 | 46.41 | 46.95 | 46.41 | 46.69 | +0.03% | 8,574 |
| Nov 28, 2025 | 46.32 | 46.77 | 46.32 | 46.68 | +0.92% | 6,750 |
| Nov 26, 2025 | 46.18 | 46.53 | 46.18 | 46.25 | +0.56% | 5,116 |
| Nov 25, 2025 | 45.35 | 46.08 | 45.35 | 45.99 | +2.09% | 6,260 |
| Nov 24, 2025 | 44.88 | 45.18 | 44.88 | 45.05 | +0.72% | 9,264 |
| Nov 21, 2025 | 43.96 | 45.00 | 43.96 | 44.73 | +2.12% | 4,024 |
| Nov 20, 2025 | 45.57 | 45.57 | 43.73 | 43.80 | -2.47% | 6,191 |
| Nov 19, 2025 | 45.02 | 45.10 | 44.52 | 44.91 | -0.21% | 4,854 |
| Nov 18, 2025 | 44.89 | 45.24 | 44.74 | 45.01 | -0.56% | 7,552 |
| Nov 17, 2025 | 45.84 | 45.99 | 45.01 | 45.26 | -1.41% | 6,950 |
| Nov 14, 2025 | 45.88 | 46.25 | 45.74 | 45.91 | -0.64% | 8,615 |
| Nov 13, 2025 | 46.91 | 46.91 | 46.14 | 46.20 | -1.95% | 5,091 |
| Nov 12, 2025 | 47.06 | 47.19 | 46.95 | 47.12 | +0.38% | 4,353 |
| Nov 11, 2025 | 46.84 | 46.97 | 46.66 | 46.94 | +0.46% | 4,735 |
| Nov 10, 2025 | 46.46 | 46.72 | 46.34 | 46.72 | +1.46% | 4,660 |
Daily open, high, low, close and volume for Global X Funds Global X Millennial Consumer ETF (MILN). Showing 249 trading days. Unadjusted prices.