AGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	42.10	42.76	41.65	41.77	41.77	-1.16%	2,008,205
Feb 4, 2025	41.90	43.02	41.74	42.26	42.26	2.35%	3,193,922
Feb 3, 2025	40.93	41.86	40.09	41.29	41.29	1.70%	3,331,097
Jan 31, 2025	41.68	41.92	40.28	40.60	40.60	-2.10%	3,006,900
Jan 30, 2025	41.23	41.97	40.83	41.47	41.47	6.88%	3,796,455
Jan 29, 2025	38.70	39.42	38.20	38.80	38.80	3.80%	3,788,177
Jan 28, 2025	36.68	37.49	36.40	37.38	37.38	2.47%	1,266,237
Jan 27, 2025	36.63	37.24	35.28	36.48	36.48	-3.72%	1,930,637
Jan 24, 2025	38.22	38.50	37.85	37.89	37.89	1.69%	1,644,032
Jan 23, 2025	36.65	37.31	36.32	37.26	37.26	-3.45%	1,858,350
Jan 22, 2025	38.28	38.80	37.89	38.59	38.59	-0.72%	1,577,270
Jan 21, 2025	38.37	39.00	38.28	38.87	38.87	3.10%	1,497,949
Jan 17, 2025	37.54	38.32	37.40	37.70	37.70	-3.53%	2,117,005
Jan 16, 2025	39.53	39.83	39.04	39.08	39.08	-0.05%	1,766,009
Jan 15, 2025	38.17	39.20	37.58	39.10	39.10	6.89%	2,025,525
Jan 14, 2025	35.82	36.66	35.78	36.58	36.58	1.87%	1,518,447
Jan 13, 2025	36.02	36.57	35.76	35.91	35.91	-6.41%	1,703,219
Jan 10, 2025	39.51	39.73	38.20	38.37	38.37	3.28%	2,600,516
Jan 8, 2025	37.65	37.80	36.45	37.15	37.15	0.70%	1,202,874
Jan 7, 2025	37.64	37.74	36.67	36.89	36.89	1.43%	1,293,507
Jan 6, 2025	36.08	37.04	35.91	36.37	36.37	2.36%	1,322,907
Jan 3, 2025	36.08	36.19	35.35	35.53	35.53	0.79%	1,104,400
Jan 2, 2025	34.75	35.39	34.69	35.25	35.25	4.69%	1,375,788
Dec 31, 2024	33.50	34.00	33.47	33.67	33.67	-0.91%	853,148
Dec 30, 2024	34.74	34.75	33.64	33.98	33.98	-3.60%	1,491,887
Dec 27, 2024	35.40	35.61	35.08	35.25	35.25	-2.95%	1,516,743
Dec 26, 2024	36.29	36.48	35.73	36.32	36.32	0.92%	1,541,699
Dec 24, 2024	36.00	36.02	35.63	35.99	35.99	0.36%	557,560
Dec 23, 2024	35.60	36.07	35.31	35.86	35.86	0.67%	1,266,947
Dec 20, 2024	34.45	35.88	34.39	35.62	35.62	3.97%	1,586,296
Dec 19, 2024	34.41	34.58	33.33	34.26	34.26	-2.75%	1,785,120
Dec 18, 2024	37.23	37.37	35.05	35.23	35.23	-6.65%	2,372,577
Dec 17, 2024	37.43	37.84	36.86	37.74	37.74	-0.42%	967,087
Dec 16, 2024	38.07	38.13	37.71	37.90	37.90	0.53%	840,244
Dec 13, 2024	37.78	37.97	37.16	37.70	37.70	-3.80%	2,168,449
Dec 12, 2024	40.84	40.84	39.01	39.19	39.19	-7.35%	2,497,282
Dec 11, 2024	41.98	43.25	41.86	42.30	42.30	1.27%	2,220,035
Dec 10, 2024	42.17	42.37	41.68	41.77	41.77	0.99%	1,544,367
Dec 9, 2024	42.25	42.71	41.32	41.36	41.36	5.78%	2,358,228
Dec 6, 2024	39.28	39.83	38.67	39.10	39.10	-2.08%	1,342,382
Dec 5, 2024	39.82	40.07	39.11	39.93	39.93	-0.08%	1,071,294
Dec 4, 2024	39.78	40.53	39.56	39.96	39.96	2.15%	1,638,634
Dec 3, 2024	39.03	39.29	38.37	39.12	39.12	3.38%	1,153,759
Dec 2, 2024	37.99	38.03	37.33	37.84	37.84	-0.92%	961,071
Nov 29, 2024	38.32	38.40	37.92	38.19	38.19	3.52%	870,699
Nov 27, 2024	37.73	37.93	36.56	36.89	36.89	-2.48%	1,661,198
Nov 26, 2024	37.85	37.91	37.29	37.83	37.83	1.10%	854,844
Nov 25, 2024	37.68	37.72	36.75	37.42	37.42	-5.86%	2,302,049
Nov 22, 2024	39.24	39.96	39.04	39.75	39.75	2.79%	1,581,002
Nov 21, 2024	39.23	39.25	38.27	38.67	38.67	-0.34%	1,317,917
Nov 20, 2024	39.51	39.73	38.63	38.80	38.80	-2.61%	1,362,947
Nov 19, 2024	39.69	39.97	39.27	39.84	39.84	0.78%	1,066,179
Nov 18, 2024	38.96	39.84	38.95	39.53	39.53	5.87%	1,774,671
Nov 15, 2024	38.67	38.71	37.16	37.34	37.34	-1.74%	1,573,717
Nov 14, 2024	37.39	38.32	37.17	38.00	38.00	1.33%	1,697,960
Nov 13, 2024	39.22	39.30	37.47	37.50	37.50	-3.30%	1,416,255
Nov 12, 2024	38.59	38.82	37.96	38.78	38.78	0.75%	1,044,310
Nov 11, 2024	38.46	38.62	37.78	38.49	38.49	-3.61%	1,472,018
Nov 8, 2024	41.25	41.46	39.76	39.93	39.93	-4.38%	1,866,524
Nov 7, 2024	41.16	42.25	40.81	41.76	41.76	4.85%	1,490,424
Nov 6, 2024	39.07	40.39	38.81	39.83	39.83	-8.86%	2,227,767
Nov 5, 2024	44.19	44.44	43.51	43.70	43.70	0.95%	1,033,128
Nov 4, 2024	43.83	44.04	42.76	43.29	43.29	0.72%	1,042,655
Nov 1, 2024	44.59	44.92	42.85	42.98	42.98	-1.94%	2,096,511
Oct 31, 2024	45.51	45.55	43.32	43.83	43.83	-6.55%	3,660,666
Oct 30, 2024	46.66	47.46	45.86	46.90	46.90	-3.81%	2,465,586
Oct 29, 2024	48.06	49.10	47.74	48.76	48.76	4.46%	2,530,876
Oct 28, 2024	46.59	47.52	46.39	46.68	46.68	0.54%	1,898,901
Oct 25, 2024	46.27	47.61	45.88	46.43	46.43	-0.36%	1,436,033
Oct 24, 2024	48.16	48.29	45.46	46.60	46.60	-0.17%	2,087,037
Oct 23, 2024	47.94	47.96	45.95	46.68	46.68	-6.45%	3,732,441
Oct 22, 2024	48.99	50.13	48.45	49.90	49.90	5.61%	2,874,958
Oct 21, 2024	48.16	48.40	46.22	47.25	47.25	1.20%	3,620,533
Oct 18, 2024	43.19	46.87	43.03	46.69	46.69	12.45%	5,186,463
Oct 17, 2024	41.66	42.41	40.54	41.52	41.52	-0.19%	1,671,333
Oct 16, 2024	42.21	42.82	41.21	41.60	41.60	1.39%	1,796,257
Oct 15, 2024	40.47	41.55	40.21	41.03	41.03	1.38%	1,321,917
Oct 14, 2024	40.31	41.14	39.84	40.47	40.47	-1.89%	934,125
Oct 11, 2024	40.78	41.45	40.73	41.25	41.25	2.79%	1,206,636
Oct 10, 2024	39.02	40.30	38.89	40.13	40.13	3.61%	1,479,663
Oct 9, 2024	38.07	39.08	37.90	38.73	38.73	-0.95%	993,635
Oct 8, 2024	40.32	40.68	37.64	39.10	39.10	-6.57%	2,998,347
Oct 7, 2024	42.08	42.30	41.22	41.85	41.85	-2.97%	1,359,815
Oct 4, 2024	42.71	45.20	41.97	43.13	43.13	0.87%	3,495,767
Oct 3, 2024	41.82	43.23	41.57	42.76	42.76	1.45%	1,926,806
Oct 2, 2024	42.50	43.46	41.22	42.15	42.15	2.91%	2,141,050
Oct 1, 2024	41.54	42.30	40.84	40.96	40.96	1.29%	1,917,476
Sep 30, 2024	40.73	40.81	39.76	40.44	40.44	-3.11%	2,103,133
Sep 27, 2024	43.17	43.53	41.03	41.74	41.74	-2.86%	2,549,933
Sep 26, 2024	43.11	43.48	42.05	42.97	42.97	1.54%	3,046,034
Sep 25, 2024	42.52	43.44	41.62	42.32	42.32	-2.49%	3,003,013
Sep 24, 2024	40.18	43.56	39.93	43.40	43.40	10.04%	3,492,291
Sep 23, 2024	40.11	40.29	39.26	39.44	39.44	-2.90%	1,987,220
Sep 20, 2024	40.56	41.11	39.97	40.62	40.62	2.03%	1,837,928
Sep 19, 2024	40.21	40.60	39.28	39.81	39.81	6.39%	2,332,018
Sep 18, 2024	39.44	40.91	37.01	37.42	37.42	-5.22%	4,240,237
Sep 17, 2024	39.63	40.33	39.11	39.48	39.48	-0.73%	1,198,123
Sep 16, 2024	40.31	40.39	39.32	39.77	39.77	0.30%	1,455,575
Sep 13, 2024	39.18	40.11	38.91	39.65	39.65	5.76%	3,084,439
Sep 12, 2024	35.86	37.57	35.70	37.49	37.49	8.67%	2,374,789