Global X Aging Population ETF (AGNG)
NASDAQ: AGNG · Real-Time Price · USD
32.97
+0.29 (0.89%)
At close: Aug 15, 2025, 4:00 PM
33.30
+0.33 (1.00%)
After-hours: Aug 15, 2025, 6:24 PM EDT
AGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 33.21 | 33.21 | 32.76 | 32.80 | 32.80 | -1.04% | 12,756 |
| Jul 25, 2025 | 33.29 | 33.29 | 33.02 | 33.15 | 33.15 | 0.24% | 5,343 |
| Jul 24, 2025 | 33.14 | 33.14 | 33.04 | 33.07 | 33.07 | -0.05% | 3,841 |
| Jul 23, 2025 | 32.82 | 33.08 | 32.82 | 33.08 | 33.08 | 1.99% | 2,252 |
| Jul 22, 2025 | 32.07 | 32.45 | 32.07 | 32.44 | 32.44 | 1.24% | 3,914 |
| Jul 21, 2025 | 32.00 | 32.16 | 32.00 | 32.04 | 32.04 | -0.10% | 6,139 |
| Jul 18, 2025 | 32.38 | 32.38 | 32.07 | 32.07 | 32.07 | -0.42% | 7,832 |
| Jul 17, 2025 | 32.20 | 32.33 | 32.04 | 32.21 | 32.21 | 0.21% | 7,388 |
| Jul 16, 2025 | 32.00 | 32.18 | 31.99 | 32.14 | 32.14 | 0.65% | 4,439 |
| Jul 15, 2025 | 32.59 | 32.59 | 31.91 | 31.93 | 31.93 | -0.90% | 3,718 |
| Jul 14, 2025 | 32.10 | 32.49 | 32.10 | 32.22 | 32.22 | 0.31% | 2,348 |
| Jul 11, 2025 | 32.28 | 32.73 | 31.96 | 32.12 | 32.12 | -0.77% | 5,097 |
| Jul 10, 2025 | 32.21 | 32.49 | 32.19 | 32.37 | 32.37 | 0.81% | 2,499 |
| Jul 9, 2025 | 32.04 | 32.14 | 31.99 | 32.11 | 32.11 | 0.60% | 3,941 |
| Jul 8, 2025 | 31.81 | 32.00 | 31.78 | 31.92 | 31.92 | 0.47% | 4,653 |
| Jul 7, 2025 | 31.89 | 31.97 | 31.59 | 31.77 | 31.77 | -1.00% | 11,580 |
| Jul 3, 2025 | 32.40 | 32.40 | 32.02 | 32.09 | 32.09 | 0.22% | 9,662 |
| Jul 2, 2025 | 32.09 | 32.18 | 31.89 | 32.02 | 32.02 | -0.25% | 8,107 |
| Jul 1, 2025 | 31.85 | 32.34 | 31.85 | 32.10 | 32.10 | 0.60% | 61,275 |
| Jun 30, 2025 | 31.89 | 31.99 | 31.80 | 31.91 | 31.91 | -0.78% | 8,049 |
| Jun 27, 2025 | 31.69 | 32.47 | 31.63 | 32.16 | 32.16 | 1.26% | 62,364 |
| Jun 26, 2025 | 31.98 | 31.98 | 31.76 | 31.76 | 31.62 | 0.22% | 3,005 |
| Jun 25, 2025 | 31.80 | 31.85 | 31.66 | 31.69 | 31.55 | -0.41% | 5,033 |
| Jun 24, 2025 | 31.62 | 31.95 | 31.58 | 31.82 | 31.68 | 1.53% | 9,611 |
| Jun 23, 2025 | 31.22 | 31.40 | 31.17 | 31.34 | 31.20 | 0.64% | 4,062 |
| Jun 20, 2025 | 31.37 | 31.37 | 31.14 | 31.14 | 31.00 | -0.64% | 2,810 |
| Jun 18, 2025 | 31.40 | 31.45 | 31.27 | 31.34 | 31.20 | -0.32% | 3,409 |
| Jun 17, 2025 | 31.73 | 31.73 | 31.39 | 31.44 | 31.30 | -1.66% | 6,167 |
| Jun 16, 2025 | 32.15 | 32.15 | 31.89 | 31.97 | 31.83 | - | 4,663 |
| Jun 13, 2025 | 32.03 | 32.18 | 31.97 | 31.97 | 31.83 | -1.33% | 1,395 |
| Jun 12, 2025 | 32.35 | 32.40 | 32.25 | 32.40 | 32.26 | 0.97% | 3,967 |
| Jun 11, 2025 | 32.19 | 32.32 | 32.04 | 32.09 | 31.95 | -0.28% | 9,977 |
| Jun 10, 2025 | 32.18 | 32.18 | 32.04 | 32.18 | 32.04 | 0.97% | 16,453 |
| Jun 9, 2025 | 31.86 | 31.95 | 31.86 | 31.87 | 31.73 | 0.10% | 1,314 |
| Jun 6, 2025 | 31.80 | 31.90 | 31.80 | 31.84 | 31.70 | 1.02% | 5,886 |
| Jun 5, 2025 | 31.55 | 31.71 | 31.51 | 31.52 | 31.38 | -0.28% | 19,560 |