Global X Aging Population ETF (AGNG)
NASDAQ: AGNG · Real-Time Price · USD
31.34
-0.10 (-0.32%)
Jun 18, 2025, 4:00 PM - Market closed
AGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 31.40 | 31.45 | 31.27 | 31.34 | 31.34 | -0.32% | 3,409 |
| Jun 17, 2025 | 31.73 | 31.73 | 31.39 | 31.44 | 31.44 | -1.66% | 6,167 |
| Jun 16, 2025 | 32.15 | 32.15 | 31.89 | 31.97 | 31.97 | - | 4,663 |
| Jun 13, 2025 | 32.03 | 32.18 | 31.97 | 31.97 | 31.97 | -1.33% | 1,395 |
| Jun 12, 2025 | 32.35 | 32.40 | 32.25 | 32.40 | 32.40 | 0.97% | 3,967 |
| Jun 11, 2025 | 32.19 | 32.32 | 32.04 | 32.09 | 32.09 | -0.28% | 9,977 |
| Jun 10, 2025 | 32.18 | 32.18 | 32.04 | 32.18 | 32.18 | 0.97% | 16,453 |
| Jun 9, 2025 | 31.86 | 31.95 | 31.86 | 31.87 | 31.87 | 0.10% | 1,314 |
| Jun 6, 2025 | 31.80 | 31.90 | 31.80 | 31.84 | 31.84 | 1.02% | 5,886 |
| Jun 5, 2025 | 31.55 | 31.71 | 31.51 | 31.52 | 31.52 | -0.28% | 19,560 |
| Jun 4, 2025 | 31.64 | 31.75 | 31.61 | 31.61 | 31.61 | 0.64% | 2,645 |
| Jun 3, 2025 | 31.36 | 31.52 | 31.36 | 31.41 | 31.41 | -0.36% | 2,881 |
| Jun 2, 2025 | 32.56 | 32.56 | 31.28 | 31.53 | 31.53 | 0.56% | 2,088 |
| May 30, 2025 | 31.08 | 31.35 | 31.07 | 31.35 | 31.35 | 0.10% | 2,824 |
| May 29, 2025 | 31.25 | 31.32 | 31.21 | 31.32 | 31.32 | 0.74% | 4,323 |
| May 28, 2025 | 31.29 | 31.30 | 31.09 | 31.09 | 31.09 | -0.99% | 2,770 |
| May 27, 2025 | 31.21 | 31.47 | 31.21 | 31.40 | 31.40 | 1.36% | 7,197 |
| May 23, 2025 | 30.80 | 31.03 | 30.80 | 30.98 | 30.98 | -0.03% | 3,584 |
| May 22, 2025 | 30.95 | 31.02 | 30.84 | 30.99 | 30.99 | -0.48% | 6,134 |
| May 21, 2025 | 31.56 | 31.56 | 31.08 | 31.14 | 31.14 | -1.14% | 6,138 |
| May 20, 2025 | 31.48 | 31.50 | 31.35 | 31.50 | 31.50 | 0.64% | 2,279 |
| May 19, 2025 | 31.08 | 31.33 | 31.02 | 31.30 | 31.30 | 0.81% | 8,913 |
| May 16, 2025 | 30.75 | 31.12 | 30.75 | 31.05 | 31.05 | 0.81% | 2,818 |
| May 15, 2025 | 30.36 | 30.82 | 30.36 | 30.80 | 30.80 | 1.85% | 4,077 |
| May 14, 2025 | 30.72 | 30.72 | 30.24 | 30.24 | 30.24 | -1.27% | 3,776 |
| May 13, 2025 | 31.00 | 31.00 | 30.61 | 30.63 | 30.63 | -1.45% | 3,687 |
| May 12, 2025 | 30.61 | 31.08 | 30.61 | 31.08 | 31.08 | 1.24% | 4,862 |
| May 9, 2025 | 30.89 | 30.89 | 30.70 | 30.70 | 30.70 | -0.13% | 1,523 |
| May 8, 2025 | 30.77 | 30.91 | 30.74 | 30.74 | 30.74 | -0.90% | 4,678 |
| May 7, 2025 | 31.11 | 31.12 | 30.93 | 31.02 | 31.02 | - | 4,557 |
| May 6, 2025 | 31.43 | 31.43 | 31.02 | 31.02 | 31.02 | -1.90% | 2,768 |
| May 5, 2025 | 31.77 | 31.77 | 31.57 | 31.62 | 31.62 | -0.09% | 9,785 |
| May 2, 2025 | 31.59 | 31.74 | 30.28 | 31.65 | 31.65 | 2.10% | 7,710 |
| May 1, 2025 | 31.34 | 31.34 | 30.97 | 31.00 | 31.00 | -1.46% | 3,198 |
| Apr 30, 2025 | 31.29 | 31.46 | 31.10 | 31.46 | 31.46 | 1.08% | 2,293 |
| Apr 29, 2025 | 30.96 | 31.86 | 30.77 | 31.13 | 31.13 | 0.89% | 6,707 |
| Apr 28, 2025 | 30.76 | 30.91 | 30.75 | 30.85 | 30.85 | 0.55% | 4,729 |
| Apr 25, 2025 | 30.52 | 30.70 | 30.37 | 30.68 | 30.68 | -0.07% | 8,214 |
| Apr 24, 2025 | 30.49 | 30.70 | 30.42 | 30.70 | 30.70 | 1.66% | 7,947 |
| Apr 23, 2025 | 30.02 | 30.21 | 30.02 | 30.20 | 30.20 | 0.73% | 3,616 |
| Apr 22, 2025 | 29.68 | 29.99 | 29.68 | 29.98 | 29.98 | 1.94% | 1,715 |
| Apr 21, 2025 | 29.78 | 29.78 | 29.20 | 29.41 | 29.41 | -1.21% | 10,657 |
| Apr 17, 2025 | 29.67 | 29.84 | 29.63 | 29.77 | 29.77 | 1.64% | 12,354 |
| Apr 16, 2025 | 29.39 | 29.52 | 29.14 | 29.29 | 29.29 | -0.78% | 21,681 |
| Apr 15, 2025 | 29.70 | 29.70 | 29.52 | 29.52 | 29.52 | -0.47% | 4,701 |
| Apr 14, 2025 | 29.45 | 29.66 | 29.40 | 29.66 | 29.66 | 1.78% | 1,455 |
| Apr 11, 2025 | 28.73 | 29.14 | 28.60 | 29.14 | 29.14 | 1.22% | 1,870 |
| Apr 10, 2025 | 29.12 | 29.12 | 28.23 | 28.79 | 28.79 | -2.80% | 8,261 |
| Apr 9, 2025 | 27.67 | 29.62 | 27.43 | 29.62 | 29.62 | 4.92% | 9,585 |
| Apr 8, 2025 | 29.34 | 29.34 | 27.92 | 28.23 | 28.23 | -1.05% | 11,519 |