Global X Aging Population ETF (AGNG)
NASDAQ: AGNG · Real-Time Price · USD
34.67
-0.03 (-0.07%)
At close: Mar 27, 2026, 4:00 PM EDT
35.36
+0.69 (1.98%)
After-hours: Mar 27, 2026, 6:47 PM EDT
AGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.04 | 35.04 | 34.61 | 34.68 | 34.67 | -0.07% | 7,052 |
| Mar 26, 2026 | 34.96 | 35.35 | 34.70 | 34.70 | 34.70 | -1.14% | 47,166 |
| Mar 25, 2026 | 35.09 | 35.23 | 35.08 | 35.10 | 35.10 | 1.27% | 5,131 |
| Mar 24, 2026 | 34.61 | 34.75 | 34.49 | 34.66 | 34.66 | 0.32% | 6,866 |
| Mar 23, 2026 | 34.78 | 35.00 | 34.51 | 34.55 | 34.55 | 0.05% | 128,437 |
| Mar 20, 2026 | 34.98 | 35.20 | 34.00 | 34.53 | 34.53 | -1.64% | 18,388 |
| Mar 19, 2026 | 35.10 | 35.27 | 34.84 | 35.11 | 35.11 | -0.71% | 7,371 |
| Mar 18, 2026 | 35.86 | 35.86 | 35.36 | 35.36 | 35.36 | -1.95% | 19,875 |
| Mar 17, 2026 | 36.27 | 36.34 | 36.06 | 36.06 | 36.06 | 0.16% | 4,843 |
| Mar 16, 2026 | 35.66 | 36.05 | 35.66 | 36.01 | 36.01 | 1.27% | 9,355 |
| Mar 13, 2026 | 35.97 | 36.07 | 35.53 | 35.56 | 35.56 | -0.87% | 9,711 |
| Mar 12, 2026 | 36.03 | 36.18 | 35.83 | 35.87 | 35.87 | -1.54% | 6,145 |
| Mar 11, 2026 | 36.41 | 36.93 | 36.17 | 36.43 | 36.43 | -0.66% | 12,212 |
| Mar 10, 2026 | 36.70 | 37.17 | 36.62 | 36.67 | 36.67 | -0.15% | 20,553 |
| Mar 9, 2026 | 36.00 | 36.73 | 35.94 | 36.73 | 36.73 | 0.98% | 9,241 |
| Mar 6, 2026 | 36.24 | 36.41 | 36.02 | 36.37 | 36.37 | -0.41% | 11,262 |
| Mar 5, 2026 | 36.99 | 36.99 | 36.30 | 36.52 | 36.52 | -2.24% | 14,438 |
| Mar 4, 2026 | 37.17 | 37.40 | 36.99 | 37.36 | 37.36 | 0.21% | 12,472 |
| Mar 3, 2026 | 37.15 | 37.38 | 36.75 | 37.28 | 37.28 | -1.74% | 23,133 |
| Mar 2, 2026 | 37.79 | 38.16 | 37.79 | 37.94 | 37.94 | -1.07% | 22,159 |
| Feb 27, 2026 | 38.19 | 38.45 | 38.19 | 38.35 | 38.35 | 0.95% | 16,753 |
| Feb 26, 2026 | 38.23 | 38.50 | 37.78 | 37.99 | 37.99 | -1.14% | 21,555 |
| Feb 25, 2026 | 38.30 | 38.49 | 38.25 | 38.43 | 38.43 | 0.23% | 10,421 |
| Feb 24, 2026 | 38.22 | 39.48 | 38.22 | 38.34 | 38.34 | -0.26% | 16,632 |
| Feb 23, 2026 | 38.06 | 38.44 | 38.06 | 38.44 | 38.44 | 0.56% | 27,628 |
| Feb 20, 2026 | 38.11 | 38.58 | 38.00 | 38.23 | 38.23 | 0.08% | 20,633 |
| Feb 19, 2026 | 38.23 | 38.50 | 38.00 | 38.20 | 38.20 | -0.22% | 11,328 |
| Feb 18, 2026 | 38.34 | 38.35 | 38.14 | 38.28 | 38.28 | -0.05% | 12,789 |
| Feb 17, 2026 | 38.14 | 38.39 | 38.14 | 38.30 | 38.30 | 0.53% | 18,613 |
| Feb 13, 2026 | 37.94 | 38.31 | 37.94 | 38.10 | 38.10 | 0.66% | 11,963 |
| Feb 12, 2026 | 38.01 | 38.15 | 37.77 | 37.85 | 37.85 | 0.04% | 17,937 |
| Feb 11, 2026 | 37.56 | 37.88 | 37.49 | 37.83 | 37.83 | 0.78% | 10,261 |
| Feb 10, 2026 | 37.59 | 37.77 | 37.47 | 37.54 | 37.54 | -0.04% | 18,201 |
| Feb 9, 2026 | 37.79 | 37.79 | 37.44 | 37.55 | 37.55 | -0.03% | 14,340 |
| Feb 6, 2026 | 37.13 | 37.56 | 37.13 | 37.56 | 37.56 | 1.63% | 10,557 |
| Feb 5, 2026 | 37.08 | 37.31 | 36.85 | 36.96 | 36.96 | -0.21% | 11,594 |
| Feb 4, 2026 | 37.12 | 37.19 | 36.96 | 37.04 | 37.04 | 0.52% | 12,489 |
| Feb 3, 2026 | 37.05 | 37.33 | 36.70 | 36.85 | 36.84 | -0.66% | 20,459 |
| Feb 2, 2026 | 37.00 | 37.34 | 36.86 | 37.09 | 37.09 | 0.43% | 9,920 |
| Jan 30, 2026 | 36.96 | 37.05 | 36.76 | 36.93 | 36.93 | - | 14,577 |
| Jan 29, 2026 | 36.94 | 37.00 | 36.00 | 36.93 | 36.93 | 0.27% | 77,469 |
| Jan 28, 2026 | 37.02 | 37.02 | 36.72 | 36.83 | 36.83 | -1.39% | 16,031 |
| Jan 27, 2026 | 37.35 | 37.42 | 37.27 | 37.35 | 37.35 | 0.13% | 9,262 |
| Jan 26, 2026 | 37.06 | 37.34 | 37.06 | 37.30 | 37.30 | 0.57% | 23,369 |
| Jan 23, 2026 | 37.16 | 37.16 | 36.90 | 37.09 | 37.09 | -0.19% | 30,334 |
| Jan 22, 2026 | 36.93 | 37.32 | 36.93 | 37.16 | 37.16 | 0.58% | 36,302 |
| Jan 21, 2026 | 36.59 | 37.04 | 36.59 | 36.95 | 36.95 | 1.30% | 31,478 |
| Jan 20, 2026 | 36.36 | 36.62 | 36.18 | 36.47 | 36.47 | -0.95% | 50,349 |
| Jan 16, 2026 | 36.92 | 37.01 | 36.71 | 36.82 | 36.82 | -0.09% | 49,541 |
| Jan 15, 2026 | 37.04 | 37.04 | 36.73 | 36.85 | 36.85 | -0.48% | 164,596 |