AGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.68	40.13	39.52	39.83	39.83	2.34%	1,117,834
May 8, 2025	39.32	39.84	38.73	38.92	38.92	-0.23%	1,142,519
May 7, 2025	39.93	40.15	38.64	39.01	39.01	-5.20%	1,551,899
May 6, 2025	41.05	41.20	40.53	41.15	41.15	5.16%	2,091,676
May 5, 2025	39.33	39.33	38.48	39.13	39.13	2.57%	798,086
May 2, 2025	39.60	39.69	37.95	38.15	38.15	-2.33%	1,273,681
May 1, 2025	39.07	39.47	38.43	39.06	39.06	-1.04%	1,408,899
Apr 30, 2025	39.63	40.08	39.11	39.47	39.47	-2.23%	1,689,566
Apr 29, 2025	41.98	42.10	40.33	40.37	40.37	-1.94%	1,471,430
Apr 28, 2025	40.87	41.21	40.17	41.17	41.17	0.96%	1,170,053
Apr 25, 2025	40.53	40.98	40.15	40.78	40.78	-3.57%	1,214,116
Apr 24, 2025	41.68	42.37	41.22	42.29	42.29	-0.14%	1,009,157
Apr 23, 2025	40.26	42.53	40.04	42.35	42.35	6.97%	3,059,829
Apr 22, 2025	40.26	41.23	39.56	39.59	39.59	-1.27%	2,517,863
Apr 21, 2025	40.65	40.81	39.44	40.10	40.10	1.31%	2,738,591
Apr 17, 2025	39.59	40.02	38.65	39.58	39.58	-1.57%	1,976,792
Apr 16, 2025	40.42	40.83	40.04	40.21	40.21	2.55%	2,438,515
Apr 15, 2025	39.06	39.29	38.61	39.21	39.21	0.41%	1,715,400
Apr 14, 2025	38.24	39.26	37.68	39.05	39.05	1.32%	2,796,782
Apr 11, 2025	37.38	38.90	37.16	38.54	38.54	6.38%	4,503,139
Apr 10, 2025	35.86	36.54	34.95	36.23	36.23	1.26%	2,088,435
Apr 9, 2025	34.55	36.24	34.09	35.78	35.78	7.25%	2,785,408
Apr 8, 2025	34.60	34.95	32.84	33.36	33.36	-0.39%	2,462,376
Apr 7, 2025	33.92	35.25	32.78	33.49	33.49	1.27%	3,951,678
Apr 4, 2025	35.82	35.94	31.88	33.07	33.07	-13.68%	6,660,125
Apr 3, 2025	38.62	40.30	38.21	38.31	38.31	-16.24%	4,944,073
Apr 2, 2025	45.59	46.43	45.39	45.74	45.74	1.37%	1,685,101
Apr 1, 2025	46.00	46.04	44.54	45.12	45.12	-2.25%	2,421,217
Mar 31, 2025	45.42	46.26	44.55	46.16	46.16	-0.09%	1,843,003
Mar 28, 2025	47.62	47.85	45.84	46.20	46.20	-3.12%	3,210,723
Mar 27, 2025	45.62	47.85	45.35	47.69	47.69	7.24%	3,166,434
Mar 26, 2025	44.94	45.12	44.34	44.47	44.47	-0.38%	1,592,605
Mar 25, 2025	44.54	45.09	44.43	44.64	44.64	4.27%	2,295,692
Mar 24, 2025	43.36	43.57	42.58	42.81	42.81	-0.14%	1,170,470
Mar 21, 2025	43.49	43.53	42.00	42.87	42.87	-3.36%	1,833,165
Mar 20, 2025	43.71	44.44	43.65	44.36	44.36	-2.05%	1,683,753
Mar 19, 2025	45.12	45.73	44.45	45.29	45.29	-1.20%	2,661,681
Mar 18, 2025	46.48	46.58	45.59	45.84	45.84	1.30%	2,141,425
Mar 17, 2025	44.09	45.27	44.08	45.25	45.25	0.56%	1,234,523
Mar 14, 2025	45.86	45.87	44.55	45.00	45.00	-0.40%	2,243,446
Mar 13, 2025	43.39	45.91	43.29	45.18	45.18	4.25%	3,611,439
Mar 12, 2025	42.89	43.69	42.73	43.34	43.34	1.67%	1,759,477
Mar 11, 2025	41.56	42.78	41.52	42.63	42.63	6.28%	2,753,111
Mar 10, 2025	41.40	41.44	39.85	40.11	40.11	-3.33%	1,738,637
Mar 7, 2025	41.16	42.06	40.54	41.49	41.49	-1.36%	1,830,525
Mar 6, 2025	41.70	42.60	41.64	42.06	42.06	-0.83%	1,587,415
Mar 5, 2025	40.77	42.45	40.77	42.41	42.41	4.95%	1,922,031
Mar 4, 2025	40.35	40.81	39.26	40.41	40.41	2.10%	1,564,666
Mar 3, 2025	39.92	40.35	39.25	39.58	39.58	2.99%	1,754,891
Feb 28, 2025	38.08	38.63	37.67	38.43	38.43	-0.72%	1,491,199