Acadian Emerging Markets Investor AEMGX
32.00 USD -0.14 (-0.44%)
Regular-session close
Day range unavailable
27.38 52-week range 37.08
- YTD
- +15.52%
- 1 year
- +12.52%
AEMGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.55 | -1.68% |
| Nov 11, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | +0.89 | +2.80% |
| Nov 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | -0.18 | -0.56% |
| Nov 9, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.90 | +2.90% |
| Nov 6, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | +0.51 | +1.67% |
| Nov 5, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | -1.90 | -5.85% |
| Nov 4, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | +0.22 | +0.68% |
| Nov 3, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | -0.04 | -0.12% |
| Nov 2, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | -0.16 | -0.49% |
| Oct 30, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | -0.92 | -2.76% |
| Oct 29, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | -0.49 | -1.45% |
| Oct 28, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | +0.53 | +1.59% |
| Oct 27, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +0.45 | +1.37% |
| Oct 26, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | +0.10 | +0.31% |
| Oct 23, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.11 | +0.34% |
| Oct 22, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -1.12 | -3.31% |
| Oct 21, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | +0.27 | +0.81% |
| Oct 20, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | +0.03 | +0.09% |
| Oct 19, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | +0.31 | +0.93% |
| Oct 16, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | -0.54 | -1.60% |
| Oct 15, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.36 | -1.06% |
| Oct 14, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.68 | -1.96% |
| Oct 13, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | -0.27 | -0.77% |
| Oct 12, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | -0.35 | -0.99% |
| Oct 9, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | +0.27 | +0.77% |
| Oct 8, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | -0.76 | -2.12% |
| Oct 7, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | -0.40 | -1.10% |
| Oct 6, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | -0.24 | -0.66% |
| Oct 5, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | +0.53 | +1.47% |
| Oct 2, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | +0.33 | +0.93% |
| Oct 1, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | +0.11 | +0.31% |
| Sep 30, 2026 | 35.54 | 35.54 | 35.54 | 35.54 | -0.27 | -0.75% |
| Sep 29, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | +0.07 | +0.20% |
| Sep 28, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | -0.42 | -1.16% |
| Sep 25, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | +0.28 | +0.78% |
| Sep 24, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | -0.25 | -0.69% |
| Sep 23, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | -0.53 | -1.45% |
| Sep 22, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | +0.12 | +0.33% |
| Sep 21, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | +0.98 | +2.76% |
| Sep 18, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | +0.14 | +0.40% |
| Sep 17, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | +0.58 | +1.66% |
| Sep 16, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | +0.07 | +0.20% |
| Sep 15, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | -0.21 | -0.60% |
| Sep 14, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | -0.72 | -2.02% |
| Sep 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | +0.23 | +0.65% |
| Sep 10, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | -0.52 | -1.44% |
| Sep 9, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | -0.10 | -0.28% |
| Sep 8, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | +0.22 | +0.61% |
| Sep 4, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | +0.38 | +1.07% |
| Sep 3, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | +0.20 | +0.57% |
| Sep 2, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | +0.11 | +0.31% |
| Sep 1, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | +0.01 | +0.03% |
| Aug 31, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | +0.20 | +0.57% |
| Aug 28, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | -0.21 | -0.60% |
| Aug 27, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | +0.24 | +0.69% |
| Aug 26, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | +0.09 | +0.26% |
| Aug 25, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | +0.47 | +1.37% |
| Aug 24, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | -0.53 | -1.52% |
| Aug 21, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | +0.41 | +1.19% |
| Aug 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | +0.16 | +0.47% |
| Aug 19, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | +0.02 | +0.06% |
| Aug 18, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | -1.00 | -2.83% |
| Aug 17, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | +0.38 | +1.09% |
| Aug 14, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | -0.11 | -0.31% |
| Aug 13, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | +0.32 | +0.92% |
65 days, newest first. Daily bars as drawn on the AEMGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.