ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

abrdn Emerging Markets ex-China Fund, Inc. (NY:AEF)

7.370 +0.180 (+2.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.220 7.390 7.220 7.370 315,876 +0.18(+2.50%)
Jan 08, 2026 7.300 7.350 7.150 7.190 197,951 -0.12(-1.64%)
Jan 07, 2026 7.270 7.330 7.180 7.310 246,788 +0.00(+0.00%)
Jan 06, 2026 7.250 7.330 7.230 7.310 284,074 +0.12(+1.67%)
Jan 05, 2026 7.200 7.250 7.170 7.190 149,799 +0.06(+0.84%)
Jan 02, 2026 7.090 7.140 7.080 7.130 172,057 +0.13(+1.86%)
Dec 31, 2025 7.070 7.070 7.000 7.000 172,331 -0.21(-2.91%)
Dec 30, 2025 7.160 7.230 7.150 7.210 297,564 +0.10(+1.41%)
Dec 29, 2025 7.080 7.150 7.040 7.110 99,395 +0.02(+0.28%)
Dec 26, 2025 6.970 7.105 6.960 7.090 187,175 +0.17(+2.46%)
Dec 24, 2025 6.950 6.955 6.910 6.920 35,140 +0.01(+0.14%)
Dec 23, 2025 6.920 6.960 6.870 6.910 125,123 +0.01(+0.14%)
Dec 22, 2025 6.940 6.970 6.880 6.900 131,880 +0.02(+0.29%)
Dec 19, 2025 6.880 7.000 6.820 6.880 501,887 +0.01(+0.15%)
Dec 18, 2025 6.800 6.880 6.750 6.870 121,489 +0.14(+2.08%)
Dec 17, 2025 6.790 6.860 6.720 6.730 61,249 -0.05(-0.74%)
Dec 16, 2025 6.850 6.930 6.780 6.780 115,081 -0.11(-1.60%)
Dec 15, 2025 6.960 6.960 6.875 6.890 115,163 -0.02(-0.29%)
Dec 12, 2025 7.000 7.045 6.860 6.910 83,264 -0.07(-1.00%)
Dec 11, 2025 7.000 7.020 6.969 6.980 126,351 -0.08(-1.13%)
Dec 10, 2025 7.010 7.110 7.000 7.060 515,673 +0.09(+1.29%)
Dec 09, 2025 7.030 7.030 6.920 6.970 84,342 -0.03(-0.36%)
Dec 08, 2025 6.910 7.000 6.670 6.995 292,295 +0.12(+1.82%)
Dec 05, 2025 6.860 6.920 6.856 6.870 92,360 +0.04(+0.59%)
Dec 04, 2025 6.800 6.830 6.790 6.830 67,288 +0.03(+0.44%)
Dec 03, 2025 6.770 6.800 6.730 6.800 84,663 +0.05(+0.74%)
Dec 02, 2025 6.760 6.780 6.720 6.750 117,828 +0.03(+0.45%)
Dec 01, 2025 6.710 6.750 6.710 6.720 49,383 -0.01(-0.15%)
Nov 28, 2025 6.700 6.760 6.690 6.730 127,700 +0.03(+0.45%)
Nov 26, 2025 6.650 6.710 6.645 6.700 114,038 +0.14(+2.13%)
Nov 25, 2025 6.500 6.590 6.495 6.560 52,154 +0.04(+0.61%)
Nov 24, 2025 6.500 6.520 6.420 6.520 125,118 +0.03(+0.46%)
Nov 21, 2025 6.500 6.530 6.410 6.490 71,589 -0.01(-0.15%)
Nov 20, 2025 6.620 6.660 6.500 6.500 65,907 -0.07(-1.07%)
Nov 19, 2025 6.610 6.660 6.520 6.570 171,623 -0.08(-1.20%)
Nov 18, 2025 6.660 6.660 6.590 6.650 86,939 -0.02(-0.30%)
Nov 17, 2025 6.700 6.710 6.630 6.670 112,152 -0.05(-0.74%)
Nov 14, 2025 6.780 6.780 6.700 6.720 89,573 -0.10(-1.47%)
Nov 13, 2025 6.860 6.950 6.790 6.820 69,315 -0.02(-0.29%)
Nov 12, 2025 6.900 6.990 6.840 6.840 59,023 -0.05(-0.73%)
Nov 11, 2025 6.820 6.890 6.820 6.890 77,155 +0.02(+0.29%)
Nov 10, 2025 6.880 6.920 6.830 6.870 51,633 +0.10(+1.48%)
Nov 07, 2025 6.860 6.870 6.740 6.770 100,781 -0.12(-1.74%)
Nov 06, 2025 6.930 6.990 6.870 6.890 131,007 +0.00(+0.00%)
Nov 05, 2025 6.910 6.920 6.821 6.890 59,104 +0.02(+0.29%)
Nov 04, 2025 6.940 6.985 6.850 6.870 148,697 -0.13(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.