MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MILN — Global X Funds Global X Millennial Consumer ETF
NasdaqGlobal X Funds Global X Millennial Consumer ETF
$42.57
+0.33(+0.79%)
- O
- 42.17
- H
- 42.72
- L
- 42.17
- V
- 4.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.57
Period Return+1.3%
Period High$50.86
Period Low$39.23
Avg Daily Volume9.2K
Total Trading Days365
MILN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.17 | $42.72 | $42.17 | $42.57 | +$0.33 | +0.79% | 4,857 | $42.44 | $42.17 $42.72 |
| Oct 2, 2026 | $42.16 | $42.50 | $42.16 | $42.23 | +$0.05 | +0.12% | 6,004 | $42.27 | $42.16 $42.50 |
| Oct 1, 2026 | $41.86 | $42.24 | $41.84 | $42.18 | $-0.14 | -0.32% | 2,497 | $42.08 | $41.84 $42.24 |
| Sep 30, 2026 | $42.49 | $42.58 | $42.32 | $42.32 | $-0.13 | -0.31% | 7,039 | $42.45 | $42.32 $42.58 |
| Sep 29, 2026 | $42.23 | $42.46 | $42.19 | $42.45 | +$0.18 | +0.43% | 19,271 | $42.29 | $42.19 $42.46 |
| Sep 28, 2026 | $42.12 | $42.53 | $42.12 | $42.27 | $-0.61 | -1.42% | 4,554 | $42.36 | $42.12 $42.53 |
| Sep 25, 2026 | $42.80 | $42.94 | $42.68 | $42.88 | +$0.29 | +0.68% | 1,967 | $42.80 | $42.68 $42.94 |
| Sep 24, 2026 | $42.47 | $42.59 | $42.34 | $42.59 | +$0.02 | +0.04% | 3,345 | $42.47 | $42.34 $42.59 |
| Sep 23, 2026 | $42.70 | $42.77 | $42.56 | $42.57 | $-0.77 | -1.77% | 3,403 | $42.69 | $42.56 $42.77 |
| Sep 22, 2026 | $43.47 | $43.47 | $43.30 | $43.34 | $-0.16 | -0.37% | 2,824 | $43.40 | $43.30 $43.47 |
| Sep 21, 2026 | $42.98 | $44.43 | $42.98 | $43.50 | +$0.48 | +1.12% | 9,215 | $43.41 | $42.98 $44.43 |
| Sep 18, 2026 | $43.43 | $43.43 | $43.01 | $43.01 | $-0.46 | -1.05% | 3,244 | $43.13 | $43.01 $43.43 |
| Sep 17, 2026 | $43.47 | $43.57 | $43.45 | $43.47 | $-0.04 | -0.10% | 3,497 | $43.51 | $43.45 $43.57 |
| Sep 16, 2026 | $43.92 | $44.04 | $43.44 | $43.51 | $-0.36 | -0.82% | 2,915 | $43.70 | $43.44 $44.04 |
| Sep 15, 2026 | $44.34 | $44.34 | $43.88 | $43.88 | $-0.92 | -2.06% | 2,027 | $44.09 | $43.88 $44.34 |
| Sep 14, 2026 | $44.15 | $44.88 | $44.15 | $44.80 | +$0.66 | +1.50% | 2,890 | $44.64 | $44.15 $44.88 |
| Sep 11, 2026 | $44.26 | $44.26 | $44.02 | $44.13 | +$0.39 | +0.89% | 3,901 | $44.15 | $44.02 $44.26 |
| Sep 10, 2026 | $43.67 | $43.93 | $43.67 | $43.75 | $-0.12 | -0.27% | 2,484 | $43.81 | $43.67 $43.93 |
| Sep 9, 2026 | $44.04 | $44.05 | $43.77 | $43.86 | $-0.70 | -1.58% | 11,494 | $43.90 | $43.77 $44.05 |
| Sep 8, 2026 | $44.79 | $44.90 | $44.56 | $44.56 | $-0.85 | -1.88% | 4,602 | $44.71 | $44.56 $44.90 |
| Sep 4, 2026 | $45.40 | $45.60 | $45.39 | $45.42 | $-0.50 | -1.09% | 2,726 | $45.50 | $45.39 $45.60 |
| Sep 3, 2026 | $45.88 | $46.11 | $45.88 | $45.92 | +$0.01 | +0.03% | 4,630 | $46.05 | $45.88 $46.11 |
| Sep 2, 2026 | $45.34 | $46.02 | $45.34 | $45.90 | +$0.52 | +1.14% | 8,070 | $45.94 | $45.34 $46.02 |
| Sep 1, 2026 | $45.56 | $46.01 | $45.39 | $45.39 | $-0.70 | -1.51% | 2,188 | $45.66 | $45.39 $46.01 |
| Aug 31, 2026 | $46.21 | $46.22 | $46.05 | $46.08 | $-0.73 | -1.55% | 2,433 | $46.15 | $46.05 $46.22 |
| Aug 28, 2026 | $46.63 | $46.89 | $46.63 | $46.81 | +$0.39 | +0.85% | 3,035 | $46.73 | $46.63 $46.89 |
| Aug 27, 2026 | $46.58 | $46.72 | $46.41 | $46.41 | $-0.51 | -1.09% | 4,849 | $46.53 | $46.41 $46.72 |
| Aug 26, 2026 | $47.00 | $47.22 | $46.93 | $46.93 | $-0.29 | -0.61% | 3,609 | $47.04 | $46.93 $47.22 |
| Aug 25, 2026 | $47.01 | $47.24 | $47.01 | $47.22 | $-0.00 | -0.01% | 4,510 | $47.14 | $47.01 $47.24 |
| Aug 24, 2026 | $46.58 | $47.27 | $46.58 | $47.22 | +$0.61 | +1.30% | 6,103 | $47.12 | $46.58 $47.27 |