Global X Aging Population ETF (AGNG)
NASDAQ: AGNG · Real-Time Price · USD
34.41
-0.18 (-0.52%)
At close: Oct 7, 2025, 4:00 PM EDT
34.35
-0.06 (-0.17%)
After-hours: Oct 7, 2025, 4:15 PM EDT
AGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 34.39 | 34.46 | 34.30 | 34.40 | - | -0.55% | 16,559 |
| Oct 6, 2025 | 34.73 | 34.75 | 34.50 | 34.59 | 34.59 | 0.14% | 18,304 |
| Oct 3, 2025 | 34.26 | 34.73 | 34.26 | 34.54 | 34.54 | 1.05% | 13,034 |
| Oct 2, 2025 | 34.21 | 34.26 | 33.97 | 34.18 | 34.18 | -0.08% | 15,301 |
| Oct 1, 2025 | 33.70 | 34.43 | 33.70 | 34.21 | 34.21 | 2.22% | 52,456 |
| Sep 30, 2025 | 33.27 | 33.48 | 33.23 | 33.47 | 33.47 | 1.69% | 9,078 |
| Sep 29, 2025 | 32.93 | 32.96 | 32.73 | 32.91 | 32.91 | 0.73% | 10,711 |
| Sep 26, 2025 | 32.62 | 32.71 | 32.56 | 32.67 | 32.67 | 0.31% | 12,142 |
| Sep 25, 2025 | 33.00 | 33.00 | 32.44 | 32.57 | 32.57 | -1.60% | 10,559 |
| Sep 24, 2025 | 33.21 | 33.32 | 33.10 | 33.10 | 33.10 | -0.70% | 10,687 |
| Sep 23, 2025 | 33.39 | 33.68 | 33.31 | 33.34 | 33.34 | -0.42% | 13,328 |
| Sep 22, 2025 | 33.33 | 33.50 | 33.28 | 33.48 | 33.48 | 0.51% | 7,144 |
| Sep 19, 2025 | 33.55 | 33.55 | 33.28 | 33.31 | 33.31 | -0.77% | 26,239 |
| Sep 18, 2025 | 33.30 | 33.57 | 33.30 | 33.56 | 33.56 | 0.45% | 3,784 |
| Sep 17, 2025 | 33.40 | 33.66 | 33.40 | 33.41 | 33.41 | 0.22% | 17,215 |
| Sep 16, 2025 | 33.44 | 33.46 | 33.34 | 33.34 | 33.34 | -0.27% | 4,607 |
| Sep 15, 2025 | 33.99 | 33.99 | 33.43 | 33.43 | 33.43 | -0.31% | 10,505 |
| Sep 12, 2025 | 33.75 | 33.75 | 33.54 | 33.54 | 33.54 | -0.90% | 5,416 |
| Sep 11, 2025 | 33.70 | 33.87 | 33.70 | 33.84 | 33.84 | 0.97% | 2,328 |
| Sep 10, 2025 | 33.69 | 33.69 | 33.51 | 33.52 | 33.52 | -1.28% | 4,225 |
| Sep 9, 2025 | 33.98 | 33.99 | 33.86 | 33.95 | 33.95 | -0.10% | 10,507 |
| Sep 8, 2025 | 33.94 | 33.98 | 33.89 | 33.98 | 33.98 | 0.27% | 3,698 |
| Sep 5, 2025 | 33.51 | 34.01 | 33.51 | 33.89 | 33.89 | 0.72% | 4,492 |
| Sep 4, 2025 | 33.50 | 33.77 | 33.50 | 33.65 | 33.65 | 0.06% | 4,759 |
| Sep 3, 2025 | 34.49 | 34.49 | 33.57 | 33.63 | 33.63 | 0.48% | 4,140 |
| Sep 2, 2025 | 33.28 | 33.57 | 33.28 | 33.47 | 33.47 | 0.69% | 12,590 |
| Aug 29, 2025 | 33.08 | 33.26 | 33.08 | 33.24 | 33.24 | 0.23% | 4,143 |
| Aug 28, 2025 | 33.25 | 33.25 | 33.11 | 33.17 | 33.17 | -0.41% | 2,026 |
| Aug 27, 2025 | 33.25 | 33.35 | 33.19 | 33.30 | 33.30 | 0.17% | 3,203 |
| Aug 26, 2025 | 33.18 | 33.28 | 33.12 | 33.25 | 33.25 | 0.39% | 4,179 |
| Aug 25, 2025 | 33.60 | 33.60 | 33.12 | 33.12 | 33.12 | -1.50% | 2,445 |
| Aug 22, 2025 | 33.50 | 33.71 | 33.50 | 33.62 | 33.62 | 0.87% | 2,066 |
| Aug 21, 2025 | 33.28 | 33.42 | 33.28 | 33.33 | 33.33 | 0.04% | 13,473 |
| Aug 20, 2025 | 33.30 | 33.40 | 33.20 | 33.32 | 33.32 | 0.32% | 3,630 |
| Aug 19, 2025 | 33.23 | 33.23 | 33.12 | 33.21 | 33.21 | 0.62% | 13,975 |
| Aug 18, 2025 | 32.89 | 33.15 | 32.89 | 33.01 | 33.01 | 0.11% | 1,918 |
| Aug 15, 2025 | 32.85 | 33.03 | 32.84 | 32.97 | 32.97 | 0.89% | 6,539 |
| Aug 14, 2025 | 32.44 | 32.77 | 32.44 | 32.68 | 32.68 | 0.08% | 4,899 |
| Aug 13, 2025 | 32.36 | 32.68 | 32.36 | 32.65 | 32.65 | 1.50% | 3,586 |
| Aug 12, 2025 | 32.00 | 32.18 | 32.00 | 32.17 | 32.17 | 0.86% | 5,346 |
| Aug 11, 2025 | 31.99 | 32.01 | 31.85 | 31.90 | 31.90 | -0.10% | 51,882 |
| Aug 8, 2025 | 31.88 | 32.36 | 31.80 | 31.93 | 31.93 | 0.18% | 25,528 |
| Aug 7, 2025 | 32.06 | 32.16 | 31.76 | 31.87 | 31.87 | -0.42% | 4,651 |
| Aug 6, 2025 | 32.07 | 32.21 | 31.97 | 32.01 | 32.01 | -0.93% | 10,717 |
| Aug 5, 2025 | 32.24 | 32.34 | 32.24 | 32.31 | 32.31 | 0.31% | 1,294 |
| Aug 4, 2025 | 32.00 | 32.21 | 31.98 | 32.21 | 32.21 | 0.83% | 5,160 |
| Aug 1, 2025 | 31.71 | 32.03 | 31.71 | 31.95 | 31.95 | 0.20% | 3,648 |
| Jul 31, 2025 | 32.26 | 32.28 | 31.88 | 31.88 | 31.88 | -1.84% | 5,469 |
| Jul 30, 2025 | 32.60 | 32.78 | 32.48 | 32.48 | 32.48 | -1.01% | 28,138 |
| Jul 29, 2025 | 32.62 | 32.84 | 32.62 | 32.81 | 32.81 | 0.03% | 55,120 |