Global X Aging Population ETF - AGNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	33.74	33.53	33.53	33.74	33.53	5,416
September 11, 2025	33.7	33.84	33.84	33.87	33.7	2,403
September 10, 2025	33.69	33.51	33.51	33.69	33.51	4,225
September 09, 2025	33.98	33.95	33.95	33.99	33.86	10,507
September 08, 2025	33.94	33.98	33.98	33.98	33.89	4,218
September 05, 2025	33.51	33.89	33.89	34.01	33.51	4,458
September 04, 2025	33.5	33.65	33.65	33.77	33.5	4,759
September 03, 2025	34.49	33.63	33.63	34.49	33.57	4,140
September 02, 2025	33.28	33.47	33.47	33.57	33.28	12,600
August 29, 2025	33.08	33.24	33.24	33.26	33.08	4,143
August 28, 2025	33.25	33.17	33.17	33.25	33.11	2,026
August 27, 2025	33.25	33.3	33.3	33.35	33.19	3,203
August 26, 2025	33.18	33.24	33.24	33.27	33.12	4,642
August 25, 2025	33.6	33.12	33.12	33.6	33.12	2,445
August 22, 2025	33.5	33.62	33.62	33.71	33.5	2,100
August 21, 2025	33.28	33.33	33.33	33.42	33.28	13,500
August 20, 2025	33.3	33.32	33.32	33.4	33.2	3,630
August 19, 2025	33.23	33.21	33.21	33.23	33.12	14,000
August 18, 2025	32.89	33	33	33.15	32.89	1,918
August 15, 2025	32.85	32.97	32.97	33.03	32.84	6,539
August 14, 2025	32.44	32.68	32.68	32.77	32.44	4,900
August 13, 2025	32.36	32.65	32.65	32.68	32.36	3,600
August 12, 2025	32	32.17	32.17	32.18	32	5,346
August 11, 2025	31.99	31.9	31.9	32.01	31.85	51,900
August 08, 2025	31.88	31.93	31.93	32.36	31.8	25,528
August 07, 2025	32.06	31.87	31.87	32.16	31.76	4,700
August 06, 2025	32.07	32.01	32.01	32.21	31.97	10,717
August 05, 2025	32.24	32.31	32.31	32.34	32.24	1,300
August 04, 2025	32	32.21	32.21	32.21	31.98	5,200
August 01, 2025	31.71	31.95	31.95	32.03	31.71	3,648
July 31, 2025	32.26	31.88	31.88	32.28	31.88	5,500
July 30, 2025	32.6	32.48	32.48	32.78	32.48	28,138
July 29, 2025	32.62	32.81	32.81	32.84	32.62	55,120
July 28, 2025	33.21	32.8	32.8	33.21	32.76	12,756
July 25, 2025	33.29	33.15	33.15	33.29	33.02	5,343
July 24, 2025	33.14	33.07	33.07	33.14	33.04	3,841
July 23, 2025	32.82	33.08	33.08	33.08	32.82	2,252
July 22, 2025	32.07	32.44	32.44	32.45	32.07	3,914
July 21, 2025	32	32.04	32.04	32.16	32	6,139
July 18, 2025	32.38	32.07	32.07	32.38	32.07	7,832
July 17, 2025	32.2	32.2	32.2	32.33	32.04	7,400
July 16, 2025	32	32.14	32.14	32.18	31.99	4,439
July 15, 2025	32.59	31.93	31.93	32.59	31.91	3,718
July 14, 2025	32.1	32.22	32.22	32.49	32.1	2,348
July 11, 2025	32.28	32.12	32.12	32.73	31.96	5,100
July 10, 2025	32.19	32.37	32.37	32.52	32.19	2,194
July 09, 2025	32.03	32.11	32.1	32.14	31.99	3,933
July 08, 2025	31.81	31.92	31.92	32	31.78	4,700
July 07, 2025	31.89	31.77	31.77	31.97	31.59	11,580
July 03, 2025	32.4	32.09	32.09	32.4	32.02	9,700
July 02, 2025	32.09	32.02	32.02	32.18	31.89	8,107
July 01, 2025	31.85	32.1	32.1	32.34	31.85	61,300
June 30, 2025	31.89	31.91	31.91	31.99	31.8	8,049
June 27, 2025	31.69	32.16	32.16	32.47	31.63	62,383
June 26, 2025	31.98	31.76	31.62	31.98	31.76	3,005
June 25, 2025	31.8	31.69	31.55	31.85	31.66	5,115
June 24, 2025	31.62	31.82	31.68	31.95	31.58	9,611
June 23, 2025	31.22	31.34	31.2	31.4	31.17	4,172
June 20, 2025	31.37	31.14	31	31.37	31.14	2,810
June 18, 2025	31.4	31.38	31.38	31.45	31.26	3,393

Global X Aging Population ETF (AGNG) NASDAQ