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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.11	38.23	38.23	38.58	38	20,633
February 19, 2026	38.23	38.2	38.2	38.5	38	11,328
February 18, 2026	38.34	38.28	38.28	38.35	38.14	12,800
February 17, 2026	38.14	38.3	38.3	38.39	38.14	18,602
February 13, 2026	37.94	38.1	38.1	38.31	37.94	12,000
February 12, 2026	38.01	37.85	37.85	38.15	37.77	17,937
February 11, 2026	37.56	37.83	37.83	37.88	37.49	10,300
February 10, 2026	37.59	37.54	37.54	37.77	37.47	18,201
February 09, 2026	37.79	37.55	37.55	37.79	37.44	14,340
February 06, 2026	37.13	37.56	37.56	37.56	37.13	11,029
February 05, 2026	37.08	36.96	36.96	37.31	36.85	11,600
February 04, 2026	37.12	37.04	37.04	37.19	36.96	12,500
February 03, 2026	37.05	36.84	36.84	37.33	36.7	20,500
February 02, 2026	37	37.09	37.09	37.34	36.86	9,920
January 30, 2026	36.96	36.93	36.93	37.05	36.76	14,600
January 29, 2026	36.94	36.93	36.93	37	36	77,500
January 28, 2026	37.02	36.83	36.83	37.02	36.72	16,031
January 27, 2026	37.35	37.35	37.35	37.42	37.27	9,300
January 26, 2026	37.06	37.3	37.3	37.34	37.06	23,400
January 23, 2026	37.16	37.09	37.09	37.16	36.9	30,334
January 22, 2026	36.93	37.16	37.16	37.32	36.93	36,302
January 21, 2026	36.59	36.95	36.95	37.04	36.59	31,500
January 20, 2026	36.36	36.47	36.47	36.62	36.18	48,091
January 16, 2026	36.92	36.82	36.82	37.01	36.71	49,541
January 15, 2026	37.04	36.85	36.85	37.04	36.73	164,600
January 14, 2026	36.94	37.03	37.03	37.17	36.85	73,510
January 13, 2026	36.98	36.75	36.75	36.98	36.5	21,281
January 12, 2026	37.17	36.88	36.88	37.18	36.5	80,607
January 09, 2026	37.24	37.05	37.05	37.28	37.05	20,383
January 08, 2026	37.1	37.02	37.02	37.28	36.86	28,327
January 07, 2026	36.97	37.17	37.17	37.3	36.97	41,835
January 06, 2026	36.34	36.8	36.8	36.86	36.34	16,754
January 05, 2026	36.16	36.13	36.13	36.16	35.71	11,800
January 02, 2026	36.09	36.05	36.05	36.09	35.88	11,800
December 31, 2025	35.98	35.9	35.9	36.37	35.87	14,600
December 30, 2025	36.24	36.13	36.13	36.24	36	8,400
December 29, 2025	36.4	36.33	36.16	36.53	36.29	12,916
December 26, 2025	36.56	36.5	36.5	36.56	36.41	2,500
December 24, 2025	36.47	36.51	36.51	36.54	36.43	3,929
December 23, 2025	36.48	36.42	36.42	36.49	36.35	9,418
December 22, 2025	36.15	36.35	36.35	36.41	36.15	16,118
December 19, 2025	36.12	36.23	36.23	36.42	36.07	16,826
December 18, 2025	35.86	35.95	35.95	36.12	35.86	23,000
December 17, 2025	35.92	35.82	35.82	35.99	35.77	5,300
December 16, 2025	36.17	35.94	35.94	36.17	35.78	13,300
December 15, 2025	36.05	36.16	36.16	36.21	36.05	8,837
December 12, 2025	35.88	35.89	35.89	35.94	35.81	54,608
December 11, 2025	36.06	36	36	36.14	35.93	9,616
December 10, 2025	35.7	35.93	35.93	35.96	35.6	9,427
December 09, 2025	35.95	35.55	35.55	36.02	35.52	16,239
December 08, 2025	36.35	35.95	35.95	36.35	35.91	22,214
December 05, 2025	36.21	36.31	36.31	36.5	36.21	15,400
December 04, 2025	36.29	36.2	36.2	36.42	36.11	17,429
December 03, 2025	36.27	36.28	36.28	36.32	36.25	5,900
December 02, 2025	36.44	36.2	36.2	36.44	36.19	7,200
December 01, 2025	36.94	36.35	36.35	36.94	36.35	22,600
November 28, 2025	36.73	36.83	36.83	36.86	36.7	4,637
November 26, 2025	36.8	36.87	36.87	37.05	36.75	169,500
November 25, 2025	36.28	36.75	36.75	36.75	36.28	49,536
November 24, 2025	36.09	36.05	36.05	36.24	35.95	8,700

Global X Aging Population ETF (AGNG) NASDAQ