Global X Aging Population ETF (AGNG)
NASDAQ: AGNG · Real-Time Price · USD
33.15
+0.08 (0.23%)
At close: Jul 25, 2025, 4:00 PM
33.14
-0.01 (-0.02%)
After-hours: Jul 25, 2025, 6:11 PM EDT
AGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 31.64 | 31.75 | 31.61 | 31.61 | 31.47 | 0.64% | 2,645 |
| Jun 3, 2025 | 31.36 | 31.52 | 31.36 | 31.41 | 31.27 | -0.36% | 2,881 |
| Jun 2, 2025 | 32.56 | 32.56 | 31.28 | 31.53 | 31.39 | 0.56% | 2,088 |
| May 30, 2025 | 31.08 | 31.35 | 31.07 | 31.35 | 31.21 | 0.10% | 2,824 |
| May 29, 2025 | 31.25 | 31.32 | 31.21 | 31.32 | 31.18 | 0.74% | 4,323 |
| May 28, 2025 | 31.29 | 31.30 | 31.09 | 31.09 | 30.95 | -0.99% | 2,770 |
| May 27, 2025 | 31.21 | 31.47 | 31.21 | 31.40 | 31.26 | 1.36% | 7,197 |
| May 23, 2025 | 30.80 | 31.03 | 30.80 | 30.98 | 30.84 | -0.03% | 3,584 |
| May 22, 2025 | 30.95 | 31.02 | 30.84 | 30.99 | 30.85 | -0.48% | 6,134 |
| May 21, 2025 | 31.56 | 31.56 | 31.08 | 31.14 | 31.00 | -1.14% | 6,138 |
| May 20, 2025 | 31.48 | 31.50 | 31.35 | 31.50 | 31.36 | 0.64% | 2,279 |
| May 19, 2025 | 31.08 | 31.33 | 31.02 | 31.30 | 31.16 | 0.81% | 8,913 |
| May 16, 2025 | 30.75 | 31.12 | 30.75 | 31.05 | 30.91 | 0.81% | 2,818 |
| May 15, 2025 | 30.36 | 30.82 | 30.36 | 30.80 | 30.66 | 1.85% | 4,077 |
| May 14, 2025 | 30.72 | 30.72 | 30.24 | 30.24 | 30.11 | -1.27% | 3,776 |