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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.48	35.92	35.92	36.23	35.48	59,334
November 20, 2025	35.65	35.24	35.24	35.75	35.17	6,800
November 19, 2025	35.52	35.46	35.46	35.52	35.14	4,147
November 18, 2025	35.42	35.56	35.56	35.67	35.26	6,700
November 17, 2025	35.44	35.47	35.47	35.73	35.42	63,500
November 14, 2025	35.44	35.55	35.55	35.75	35.3	115,000
November 13, 2025	35.52	35.43	35.43	35.72	35.36	11,600
November 12, 2025	35.28	35.58	35.58	35.66	35.28	7,600
November 11, 2025	34.66	35.13	35.13	35.2	34.66	7,700
November 10, 2025	34.11	34.36	34.36	34.36	34.11	2,700
November 07, 2025	33.86	34.08	34.08	34.08	33.86	4,200
November 06, 2025	33.94	33.93	33.93	33.98	33.8	8,800
November 05, 2025	33.82	33.96	33.96	33.96	33.66	8,500
November 04, 2025	33.8	33.79	33.79	33.8	33.73	1,824
November 03, 2025	33.81	33.74	33.74	33.81	33.64	4,517
October 31, 2025	33.76	33.83	33.83	34.03	33.63	12,100
October 30, 2025	33.78	33.9	33.9	34.03	33.78	7,400
October 29, 2025	34.05	33.71	33.71	34.05	33.64	5,600
October 28, 2025	34.08	33.97	33.97	34.08	33.91	10,200
October 27, 2025	34.06	34.2	34.2	34.2	33.93	4,900
October 24, 2025	34.09	33.95	33.95	34.09	33.84	24,700
October 23, 2025	34.05	34.08	34.08	34.18	33.95	2,672
October 22, 2025	34.32	34.24	34.24	34.97	34.18	11,971
October 21, 2025	34.27	34.21	34.21	34.27	34.06	13,200
October 20, 2025	34.22	34.4	34.4	34.43	34.18	12,100
October 17, 2025	33.86	34.16	34.16	34.18	33.83	8,300
October 16, 2025	34.03	33.96	33.96	34.22	33.89	10,217
October 15, 2025	33.77	33.88	33.88	34.01	33.74	7,000
October 14, 2025	33.6	33.9	33.9	33.98	33.59	14,600
October 13, 2025	33.73	33.74	33.74	33.87	33.68	14,118
October 10, 2025	34.24	33.62	33.62	34.24	33.62	4,600
October 09, 2025	34.43	34.24	34.24	34.43	34.24	8,100
October 08, 2025	34.33	34.47	34.47	34.53	34.33	13,256
October 07, 2025	34.39	34.35	34.35	34.46	34.3	16,931
October 06, 2025	34.73	34.59	34.59	34.75	34.5	18,302
October 03, 2025	34.26	34.54	34.54	34.73	34.26	13,034
October 02, 2025	34.21	34.18	34.18	34.26	33.97	15,301
October 01, 2025	33.7	34.21	34.21	34.43	33.7	52,500
September 30, 2025	33.27	33.47	33.47	33.48	33.23	9,100
September 29, 2025	32.93	32.91	32.91	32.96	32.73	10,711
September 26, 2025	32.62	32.67	32.67	32.71	32.56	12,142
September 25, 2025	33	32.57	32.57	33	32.44	10,600
September 24, 2025	33.21	33.1	33.1	33.32	33.1	10,700
September 23, 2025	33.39	33.34	33.34	33.68	33.31	13,328
September 22, 2025	33.33	33.48	33.48	33.5	33.28	7,144
September 19, 2025	33.55	33.31	33.31	33.55	33.28	26,239
September 18, 2025	33.3	33.56	33.56	33.57	33.3	3,800
September 17, 2025	33.4	33.41	33.41	33.66	33.4	17,215
September 16, 2025	33.44	33.34	33.34	33.46	33.34	4,607
September 15, 2025	33.99	33.43	33.43	33.99	33.43	10,505
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

Global X Aging Population ETF (AGNG) NASDAQ