abrdn US Sustainable Leaders A GXXAX
12.54 USD -0.06 (-0.48%)
Regular-session close
Day range unavailable
10.94 52-week range 13.25
- YTD
- +3.12%
- 1 year
- +0.64%
GXXAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | -0.02 | -0.16% |
| Nov 11, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.15 | +1.20% |
| Nov 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | -0.02 | -0.16% |
| Nov 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | +0.29 | +2.38% |
| Nov 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | +0.06 | +0.49% |
| Nov 5, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | -0.61 | -4.78% |
| Nov 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.07 | +0.55% |
| Nov 3, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | +0.06 | +0.48% |
| Nov 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | -0.05 | -0.39% |
| Oct 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24 | -1.86% |
| Oct 29, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.11 | -0.84% |
| Oct 28, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | +0.03 | +0.23% |
| Oct 27, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | +0.12 | +0.93% |
| Oct 26, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | +0.07 | +0.55% |
| Oct 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | -0.05 | -0.39% |
| Oct 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | -0.19 | -1.46% |
| Oct 21, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | +0.09 | +0.69% |
| Oct 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | +0.02 | +0.15% |
| Oct 19, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.06 | +0.47% |
| Oct 16, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | -0.13 | -1.00% |
| Oct 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | +0.01 | +0.08% |
| Oct 14, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | -0.16 | -1.22% |
| Oct 13, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | -0.01 | -0.08% |
| Oct 12, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 0.00 | 0.00% |
| Oct 9, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | +0.09 | +0.69% |
| Oct 8, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | -0.11 | -0.83% |
| Oct 7, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | -0.03 | -0.23% |
| Oct 6, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | +0.11 | +0.84% |
| Oct 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | +0.09 | +0.69% |
| Oct 2, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.11 | +0.85% |
| Oct 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | +0.03 | +0.23% |
| Sep 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | -0.05 | -0.39% |
| Sep 29, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | -0.02 | -0.15% |
| Sep 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | -0.06 | -0.46% |
| Sep 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | +0.11 | +0.85% |
| Sep 24, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | +0.01 | +0.08% |
| Sep 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | -0.09 | -0.69% |
| Sep 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.05 | +0.39% |
| Sep 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | +0.17 | +1.33% |
| Sep 18, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.07 | +0.55% |
| Sep 17, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | +0.15 | +1.20% |
| Sep 16, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | -0.04 | -0.32% |
| Sep 15, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | -0.09 | -0.71% |
| Sep 14, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | -0.13 | -1.02% |
| Sep 11, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | +0.10 | +0.79% |
| Sep 10, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | -0.12 | -0.94% |
| Sep 9, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | -0.11 | -0.85% |
| Sep 8, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | -0.09 | -0.69% |
| Sep 4, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | -0.02 | -0.15% |
| Sep 3, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | +0.10 | +0.77% |
| Sep 2, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.03 | +0.23% |
| Sep 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -0.10 | -0.77% |
| Aug 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | -0.04 | -0.31% |
| Aug 28, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | -0.07 | -0.53% |
| Aug 27, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | +0.09 | +0.69% |
| Aug 26, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 0.00 | 0.00% |
| Aug 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | +0.06 | +0.46% |
| Aug 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.04 | -0.31% |
| Aug 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | +0.04 | +0.31% |
| Aug 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.09 | -0.69% |
| Aug 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | +0.10 | +0.77% |
| Aug 18, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | -0.13 | -0.99% |
| Aug 17, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | -0.10 | -0.76% |
| Aug 14, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | -0.04 | -0.30% |
| Aug 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | +0.04 | +0.30% |
65 days, newest first. Daily bars as drawn on the GXXAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.