Global X Aging Population ETF (AGNG)
NASDAQ: AGNG · Real-Time Price · USD
31.08
+0.38 (1.24%)
At close: May 12, 2025, 4:00 PM
31.08
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
AGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.61 | 30.87 | 30.61 | 30.91 | - | 0.67% | 1,116 |
| May 9, 2025 | 30.89 | 30.89 | 30.70 | 30.70 | 30.70 | -0.13% | 1,523 |
| May 8, 2025 | 30.77 | 30.91 | 30.74 | 30.74 | 30.74 | -0.90% | 4,678 |
| May 7, 2025 | 31.11 | 31.12 | 30.93 | 31.02 | 31.02 | - | 4,557 |
| May 6, 2025 | 31.43 | 31.43 | 31.02 | 31.02 | 31.02 | -1.90% | 2,768 |
| May 5, 2025 | 31.77 | 31.77 | 31.57 | 31.62 | 31.62 | -0.09% | 9,785 |
| May 2, 2025 | 31.59 | 31.74 | 30.28 | 31.65 | 31.65 | 2.10% | 7,710 |
| May 1, 2025 | 31.34 | 31.34 | 30.97 | 31.00 | 31.00 | -1.46% | 3,198 |
| Apr 30, 2025 | 31.29 | 31.46 | 31.10 | 31.46 | 31.46 | 1.08% | 2,293 |
| Apr 29, 2025 | 30.96 | 31.86 | 30.77 | 31.13 | 31.13 | 0.89% | 6,707 |
| Apr 28, 2025 | 30.76 | 30.91 | 30.75 | 30.85 | 30.85 | 0.55% | 4,729 |
| Apr 25, 2025 | 30.52 | 30.70 | 30.37 | 30.68 | 30.68 | -0.07% | 8,214 |
| Apr 24, 2025 | 30.49 | 30.70 | 30.42 | 30.70 | 30.70 | 1.66% | 7,947 |
| Apr 23, 2025 | 30.02 | 30.21 | 30.02 | 30.20 | 30.20 | 0.73% | 3,616 |
| Apr 22, 2025 | 29.68 | 29.99 | 29.68 | 29.98 | 29.98 | 1.94% | 1,715 |
| Apr 21, 2025 | 29.78 | 29.78 | 29.20 | 29.41 | 29.41 | -1.21% | 10,657 |
| Apr 17, 2025 | 29.67 | 29.84 | 29.63 | 29.77 | 29.77 | 1.64% | 12,354 |
| Apr 16, 2025 | 29.39 | 29.52 | 29.14 | 29.29 | 29.29 | -0.78% | 21,681 |
| Apr 15, 2025 | 29.70 | 29.70 | 29.52 | 29.52 | 29.52 | -0.47% | 4,701 |
| Apr 14, 2025 | 29.45 | 29.66 | 29.40 | 29.66 | 29.66 | 1.78% | 1,455 |
| Apr 11, 2025 | 28.73 | 29.14 | 28.60 | 29.14 | 29.14 | 1.22% | 1,870 |
| Apr 10, 2025 | 29.12 | 29.12 | 28.23 | 28.79 | 28.79 | -2.80% | 8,261 |
| Apr 9, 2025 | 27.67 | 29.62 | 27.43 | 29.62 | 29.62 | 4.92% | 9,585 |
| Apr 8, 2025 | 29.34 | 29.34 | 27.92 | 28.23 | 28.23 | -1.05% | 11,519 |
| Apr 7, 2025 | 27.99 | 29.42 | 27.74 | 28.53 | 28.53 | -1.82% | 28,446 |
| Apr 4, 2025 | 30.23 | 30.26 | 29.06 | 29.06 | 29.06 | -5.28% | 12,845 |
| Apr 3, 2025 | 31.12 | 31.12 | 30.68 | 30.68 | 30.68 | -0.90% | 1,994 |
| Apr 2, 2025 | 30.69 | 31.03 | 30.65 | 30.96 | 30.96 | -0.45% | 6,469 |
| Apr 1, 2025 | 31.22 | 31.28 | 30.94 | 31.10 | 31.10 | -0.64% | 3,561 |
| Mar 31, 2025 | 31.04 | 31.32 | 31.04 | 31.30 | 31.30 | 0.16% | 3,703 |
| Mar 28, 2025 | 31.24 | 31.34 | 31.20 | 31.25 | 31.25 | -0.35% | 2,034 |
| Mar 27, 2025 | 31.30 | 31.36 | 31.29 | 31.36 | 31.36 | 0.71% | 1,364 |
| Mar 26, 2025 | 31.18 | 31.18 | 31.14 | 31.14 | 31.14 | -1.27% | 1,061 |
| Mar 25, 2025 | 31.86 | 31.86 | 31.42 | 31.54 | 31.54 | -0.41% | 7,121 |
| Mar 24, 2025 | 31.55 | 31.74 | 31.54 | 31.67 | 31.67 | 0.48% | 4,549 |
| Mar 21, 2025 | 31.39 | 31.54 | 31.39 | 31.52 | 31.52 | -0.64% | 1,102 |
| Mar 20, 2025 | 31.68 | 31.73 | 31.68 | 31.72 | 31.72 | -0.38% | 1,872 |
| Mar 19, 2025 | 31.68 | 31.84 | 31.66 | 31.84 | 31.84 | 0.63% | 4,975 |
| Mar 18, 2025 | 31.68 | 31.74 | 31.64 | 31.64 | 31.64 | -0.68% | 2,073 |
| Mar 17, 2025 | 31.41 | 31.87 | 31.41 | 31.86 | 31.86 | 1.20% | 2,075 |
| Mar 14, 2025 | 31.19 | 31.49 | 31.19 | 31.48 | 31.48 | 1.35% | 3,265 |
| Mar 13, 2025 | 31.20 | 31.20 | 31.06 | 31.06 | 31.06 | -0.70% | 4,888 |
| Mar 12, 2025 | 31.43 | 31.44 | 31.24 | 31.28 | 31.28 | - | 2,242 |
| Mar 11, 2025 | 31.50 | 31.50 | 31.07 | 31.28 | 31.28 | -0.51% | 10,977 |
| Mar 10, 2025 | 31.68 | 31.69 | 31.34 | 31.44 | 31.44 | -2.25% | 7,976 |
| Mar 7, 2025 | 32.18 | 32.26 | 31.99 | 32.16 | 32.16 | 0.17% | 5,516 |
| Mar 6, 2025 | 32.26 | 32.37 | 32.06 | 32.11 | 32.11 | -1.89% | 14,919 |
| Mar 5, 2025 | 32.40 | 32.74 | 32.40 | 32.73 | 32.73 | 1.61% | 4,300 |
| Mar 4, 2025 | 32.41 | 32.41 | 32.11 | 32.21 | 32.21 | -0.71% | 4,292 |
| Mar 3, 2025 | 32.41 | 32.65 | 32.31 | 32.44 | 32.44 | 0.50% | 2,835 |