NasdaqGM - Nasdaq Real Time Price USD

Global X Aging Population ETF (AGNG)

29.62
+1.39
+(4.92%)
At close: 4:00:00 PM EDT
29.62
+0.27
+(0.92%)
After hours: 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202527.6629.6227.4629.6229.629,562
Apr 8, 202529.3429.3427.9228.2328.2311,500
Apr 7, 202527.9929.4227.7428.5328.5328,400
Apr 4, 202530.2330.2629.0629.0629.0612,800
Apr 3, 202531.1231.1230.6830.6830.682,000
Apr 2, 202530.6931.0230.6530.9630.966,500
Apr 1, 202531.2231.2830.9431.1031.103,600
Mar 31, 202531.0431.3231.0431.3031.303,700
Mar 28, 202531.2431.3431.2031.2531.252,000
Mar 27, 202531.3031.3631.2931.3631.361,400
Mar 26, 202531.1831.1831.1431.1431.141,100
Mar 25, 202531.8631.8631.4231.5431.547,100
Mar 24, 202531.5531.7431.5431.6731.674,500
Mar 21, 202531.3931.5431.3931.5231.521,100
Mar 20, 202531.6831.7331.6831.7231.721,900
Mar 19, 202531.6731.8431.6631.8431.845,000
Mar 18, 202531.6831.7431.6431.6431.642,100
Mar 17, 202531.4131.8731.4131.8631.862,100
Mar 14, 202531.1931.4931.1931.4831.483,300
Mar 13, 202531.2031.2031.0631.0631.064,900
Mar 12, 202531.4331.4431.2431.2831.282,200
Mar 11, 202531.5031.5031.0731.2831.2811,000
Mar 10, 202531.6831.6931.3431.4431.448,000
Mar 7, 202532.1832.2631.9932.1632.165,500
Mar 6, 202532.2632.3732.0632.1132.1114,900
Mar 5, 202532.4032.7432.4032.7332.734,300
Mar 4, 202532.4132.4132.1132.2132.214,300
Mar 3, 202532.4132.6532.3132.4432.442,800
Feb 28, 202532.1832.2832.0532.2832.2822,000
Feb 27, 202532.2632.3632.1032.1132.112,500
Feb 26, 202532.5632.7132.4032.4032.4013,600
Feb 25, 202532.5132.5532.3532.5432.5426,200
Feb 24, 202532.2332.4932.2332.3132.313,600
Feb 21, 202532.2232.3432.1832.2432.242,600
Feb 20, 202532.0632.2831.9232.1832.1813,900
Feb 19, 202531.9732.0931.9232.0832.083,700
Feb 18, 202531.9732.0531.9732.0532.053,300
Feb 14, 202532.0632.0631.8731.8731.873,500
Feb 13, 202531.7332.1231.7332.1232.123,700
Feb 12, 202531.3531.7231.3531.6031.602,500
Feb 11, 202531.5631.6831.5331.5531.553,900
Feb 10, 202531.8331.8331.6331.7631.762,500
Feb 7, 202531.8031.8031.6531.7031.703,000
Feb 6, 202532.2032.2231.9631.9631.963,100
Feb 5, 202531.9232.1731.9232.1632.168,000
Feb 4, 202531.6431.7831.6431.7631.768,400
Feb 3, 202531.3731.7331.3731.5831.583,800
Jan 31, 202531.8931.9931.6031.6031.6014,100
Jan 30, 202531.9131.9531.8331.9531.952,400
Jan 29, 202531.7531.7831.6131.7031.701,800
Jan 28, 202531.8531.8531.7531.7731.772,000
Jan 27, 202531.5531.8531.5531.8331.833,300
Jan 24, 202531.3731.5531.3731.5531.553,100
Jan 23, 202531.1031.3731.0431.3731.372,500
Jan 22, 202531.1731.1731.0431.1231.125,700
Jan 21, 202530.8731.1530.8731.1531.155,600
Jan 17, 202530.5630.6130.5130.6130.618,200
Jan 16, 202530.4430.7330.4430.7330.733,000
Jan 15, 202530.4330.5130.4130.4530.454,000
Jan 14, 202530.3330.3430.1430.2430.247,500
Jan 13, 202529.9930.1529.9430.1430.146,400
Jan 10, 202530.2630.3329.9930.1030.1012,400
Jan 8, 202530.1030.4230.1030.4230.423,500
Jan 7, 202530.2630.4630.1030.2430.2412,000
Jan 6, 202530.2430.3330.1030.1930.199,200
Jan 3, 202530.1330.2930.1330.2930.292,900
Jan 2, 202529.9929.9929.9929.9929.99500
Dec 31, 202430.2130.2130.0230.1930.191,200
Dec 30, 2024 0.15 Dividend
Dec 30, 202430.2030.2029.9730.1030.102,500
Dec 27, 202430.5030.6230.3830.4830.339,500
Dec 26, 202430.6330.7530.5930.7530.606,900
Dec 24, 202430.4830.6330.4830.6330.491,700
Dec 23, 202428.8130.4628.8130.4030.2520,200
Dec 20, 202430.1330.4230.1330.2430.104,800
Dec 19, 202430.2130.3130.1630.1830.0419,400
Dec 18, 202431.0031.0030.2830.2830.144,900
Dec 17, 202430.7630.9930.7630.9930.844,200
Dec 16, 202430.9931.0130.7630.8730.726,800
Dec 13, 202430.9130.9130.7530.8030.651,700
Dec 12, 202431.2131.2530.9430.9430.791,800
Dec 11, 202431.4231.4231.2531.3331.182,400
Dec 10, 202431.4631.4631.2831.2831.134,000
Dec 9, 202431.6431.6731.5031.5031.353,500
Dec 6, 202431.6831.6831.5531.6431.496,000
Dec 5, 202431.7631.7631.6231.6231.472,500
Dec 4, 202431.7331.8031.6831.7231.572,700
Dec 3, 202431.8631.9131.7331.7331.581,100
Dec 2, 202431.8431.8431.6631.7331.585,800
Nov 29, 202431.8731.9531.8731.9531.80400
Nov 27, 202431.7931.7931.7931.7931.64500
Nov 26, 202431.3531.4231.1731.4131.264,400
Nov 25, 202431.3031.4031.2831.3531.202,500
Nov 22, 202431.0431.2031.0431.1230.975,000
Nov 21, 202430.8430.9830.8330.9830.831,900
Nov 20, 202430.0730.7830.0730.7130.5622,200
Nov 19, 202430.5430.8630.5430.6930.544,900
Nov 18, 202430.6630.8830.6130.7030.5522,100
Nov 15, 202430.8630.9230.7230.8230.672,200
Nov 14, 202431.4031.5231.1131.1130.966,500
Nov 13, 202431.7931.7931.5531.6031.456,800
Nov 12, 202432.1832.1831.7631.7831.633,900
Nov 11, 202432.3932.4332.1932.2932.137,600
Nov 8, 202432.1632.3732.1632.1932.042,600
Nov 7, 202432.0332.2231.9432.2032.0511,600
Nov 6, 202432.4332.4331.5431.9031.756,800
Nov 5, 202432.0532.3230.8432.1932.0411,000
Nov 4, 202432.2232.3332.1532.2632.111,400
Nov 1, 202432.1932.2531.9032.2032.056,800
Oct 31, 202432.0532.1132.0132.0131.861,300
Oct 30, 202432.2932.5432.1932.5432.3810,900
Oct 29, 202432.6732.6732.5432.6332.483,200
Oct 28, 202432.4132.6332.2732.5932.4310,400
Oct 25, 202432.4732.4732.2532.2532.101,300
Oct 24, 202432.4432.5332.4132.4532.294,500
Oct 23, 202432.3932.4432.2632.4432.285,700
Oct 22, 202432.4932.6532.4932.5232.362,300
Oct 21, 202432.9332.9332.5732.6232.47113,000
Oct 18, 202432.7232.9532.7232.8832.721,900
Oct 17, 202432.8132.8232.4732.4732.317,800
Oct 16, 202432.8632.8632.7632.7632.6065,800
Oct 15, 202432.8032.9132.7432.8332.672,300
Oct 14, 202432.6232.8432.5532.7232.562,800
Oct 11, 202432.4932.7032.2532.7032.545,500
Oct 10, 202432.3432.3432.3032.3332.18600
Oct 9, 202432.3532.5632.3532.5632.402,000
Oct 8, 202432.2932.3832.1532.3732.2110,300
Oct 7, 202432.4832.4832.2032.2832.132,200
Oct 4, 202432.4432.5032.4132.5032.341,400
Oct 3, 202432.5532.5532.3232.3432.193,100
Oct 2, 202432.7832.7832.5532.6732.515,200
Oct 1, 202432.8032.8132.6132.8032.642,600
Sep 30, 202432.8532.8632.6132.8332.683,400
Sep 27, 202432.8732.8832.7932.8232.663,300
Sep 26, 202432.8932.8932.7032.7532.597,400
Sep 25, 202432.9233.6232.6432.6632.504,900
Sep 24, 202433.0833.0832.8132.9732.8121,000
Sep 23, 202432.8732.9032.8732.8732.711,300
Sep 20, 202432.9732.9832.8432.8832.725,400
Sep 19, 202433.0133.1233.0133.1232.962,300
Sep 18, 202432.7933.0432.7932.8332.671,900
Sep 17, 202433.1333.1332.8532.8532.691,800
Sep 16, 202433.1133.1233.1033.1032.941,300
Sep 13, 202432.9033.0032.9032.9432.781,100
Sep 12, 202432.6532.8732.6532.8232.663,700
Sep 11, 202432.2632.7432.2632.7332.574,900
Sep 10, 202432.3332.6032.3332.5832.421,700
Sep 9, 202432.6032.6032.3932.5232.361,000
Sep 6, 202432.3232.3232.2232.2232.071,200
Sep 5, 202432.7532.7532.3732.4132.251,300
Sep 4, 202432.8732.9032.8132.9032.743,200
Sep 3, 202433.0033.0832.7932.7932.633,300
Aug 30, 202433.2433.2433.0533.1733.013,100
Aug 29, 202433.1933.3633.1033.1232.968,000
Aug 28, 202433.0133.1432.9133.1332.974,800
Aug 27, 202432.9733.1332.9733.0632.912,600
Aug 26, 202432.9533.6432.8332.9532.7910,400
Aug 23, 202432.7732.8732.6732.8732.711,900
Aug 22, 202432.7532.8332.5632.6532.508,900
Aug 21, 202432.4732.7432.4732.6032.446,800
Aug 20, 202432.3932.5732.3932.5232.369,600
Aug 19, 202432.2032.3032.2032.3032.152,200
Aug 16, 202432.0032.2331.9532.1031.958,100
Aug 15, 202431.9432.0831.8831.9631.813,800
Aug 14, 202431.6531.7531.6031.6331.481,400
Aug 13, 202431.2831.7431.2831.6531.4917,000
Aug 12, 202431.1831.3731.0831.1931.049,200
Aug 9, 202431.1831.5031.1831.3031.152,000
Aug 8, 202430.6931.3130.6931.1631.0119,700
Aug 7, 202430.7230.8730.3130.4530.3011,000
Aug 6, 202430.0330.5530.0130.1830.04130,000
Aug 5, 202430.5430.6630.2030.4830.334,600
Aug 2, 202431.2331.2330.7931.1731.025,000
Aug 1, 202431.0731.9731.0731.2731.1238,400
Jul 31, 202431.1431.2731.1031.1030.95900
Jul 30, 202431.1931.1931.0531.1531.001,900
Jul 29, 202431.1231.1231.0531.0930.941,500
Jul 26, 202430.9631.2030.9631.0030.856,100
Jul 25, 202431.1731.2830.8630.9730.826,600
Jul 24, 202431.2631.4031.2031.3031.154,800
Jul 23, 202431.0931.2231.0331.0330.883,000
Jul 22, 202431.1131.2531.0631.2531.10900
Jul 19, 202430.8130.8430.8130.8430.69600
Jul 18, 202431.1631.2530.6130.7430.5914,600
Jul 17, 202431.3431.3431.3431.3431.19500
Jul 16, 202430.9431.1930.9431.0930.941,500
Jul 15, 202431.1931.8030.9030.9030.755,600
Jul 12, 202431.1431.2431.1431.1831.032,700
Jul 11, 202430.8331.0130.7530.9730.822,500
Jul 10, 202430.3530.6630.3530.6630.513,100
Jul 9, 202430.3530.4330.3530.4330.28900
Jul 8, 202430.3930.3930.2730.2830.13700
Jul 5, 202430.3430.3630.0230.3330.1816,600
Jul 3, 202430.1130.1129.9030.0029.862,100
Jul 2, 202429.8630.0629.8630.0629.923,900
Jul 1, 202430.0330.0829.9930.0229.871,900
Jun 28, 202430.1630.1630.0830.0829.941,600
Jun 27, 2024 0.10 Dividend
Jun 27, 202430.2230.2230.0830.1630.022,000
Jun 26, 202430.2730.3830.1830.2530.003,000
Jun 25, 202430.3730.3730.2330.2830.031,200
Jun 24, 202430.2830.3830.2830.3030.051,100
Jun 21, 202430.0930.2330.0430.1929.942,600
Jun 20, 202429.8830.0429.8430.0429.803,300
Jun 18, 202430.0530.1029.9730.0629.814,600
Jun 17, 202429.8530.0029.8530.0029.75100,900
Jun 14, 202430.0130.1530.0130.1529.901,300
Jun 13, 202430.2530.2530.1030.2429.991,800
Jun 12, 202430.3530.4929.4330.3230.074,400
Jun 11, 202430.0730.2330.0730.2329.982,100
Jun 10, 202430.1930.4030.0830.3530.104,300
Jun 7, 202430.2930.3730.2630.3130.064,400
Jun 6, 202430.3230.3930.3230.3930.141,800
Jun 5, 202430.1630.3730.1630.2530.006,800
Jun 4, 202429.9130.1729.9130.1229.872,200
Jun 3, 202429.7829.9329.7829.9329.681,300
May 31, 202429.6529.8129.5729.7129.474,400
May 30, 202429.5529.6029.4529.4529.211,500
May 29, 202429.4129.4129.2329.3229.081,200
May 28, 202429.7029.7029.5429.5429.303,600
May 24, 202429.7329.7529.6829.7529.513,300
May 23, 202430.1130.1129.6229.6229.384,000
May 22, 202430.1330.1530.0430.1529.902,800
May 21, 202430.2030.2329.9830.1729.923,100
May 20, 202430.3330.3330.2330.2930.041,000
May 17, 202430.2330.3430.2330.2630.011,600
May 16, 202430.3630.3630.2730.3630.112,100
May 15, 202429.9930.3429.9930.3430.092,100
May 14, 202429.7629.8629.6729.8629.612,700
May 13, 202429.6929.6929.0629.5829.3412,500
May 10, 202429.5029.6429.5029.5229.287,000
May 9, 202429.4429.5029.4329.4929.255,300
May 8, 202429.4329.4329.1829.3829.144,600
May 7, 202429.2229.5029.2229.4329.192,300
May 6, 202429.3229.3929.3029.3229.081,200
May 3, 202429.2329.3829.1829.3829.14900
May 2, 202428.9729.0228.8929.0028.762,000
May 1, 202428.7129.0628.7028.8528.611,600
Apr 30, 202428.8328.8328.7128.7128.471,300
Apr 29, 202428.6828.9428.6028.9328.692,700
Apr 26, 202428.5728.6128.4728.4728.242,600
Apr 25, 202428.5028.6228.4228.5828.351,700
Apr 24, 202428.8228.8728.7628.7628.5259,400
Apr 23, 202428.7129.1528.7128.9528.715,200
Apr 22, 202428.5428.6128.0328.5828.359,000
Apr 19, 202428.2628.3728.0128.2428.012,900
Apr 18, 202428.3528.4028.1728.1827.951,700
Apr 17, 202428.3628.3628.2928.3428.11900
Apr 16, 202428.5228.5528.2828.3328.102,400
Apr 15, 202428.7528.8928.4728.4928.265,700
Apr 12, 202428.9828.9828.6728.7428.502,900
Apr 11, 202429.1529.3429.0929.2028.973,200
Apr 10, 202429.2529.2629.1029.1928.958,200

Related Tickers