Global X Aging Population ETF (AGNG)

NASDAQ: AGNG · Real-Time Price · USD

36.31

+0.11 (0.30%)

At close: Dec 5, 2025, 4:00 PM EST

39.68

+3.37 (9.28%)

After-hours: Dec 5, 2025, 5:46 PM EST

AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.21	36.50	36.21	36.31	36.31	0.30%	15,429
Dec 4, 2025	36.38	36.42	36.11	36.20	36.20	-0.23%	18,433
Dec 3, 2025	36.27	36.32	36.25	36.29	36.29	0.24%	5,940
Dec 2, 2025	36.44	36.44	36.20	36.20	36.20	-0.41%	7,236
Dec 1, 2025	36.94	36.94	36.35	36.35	36.35	-1.32%	22,589
Nov 28, 2025	36.73	36.86	36.70	36.83	36.83	-0.10%	4,637
Nov 26, 2025	36.80	37.05	36.75	36.87	36.87	0.33%	169,499
Nov 25, 2025	36.28	36.75	36.28	36.75	36.75	1.94%	49,536
Nov 24, 2025	36.09	36.24	35.95	36.05	36.05	0.36%	8,698
Nov 21, 2025	35.48	36.23	35.48	35.92	35.92	1.93%	59,334
Nov 20, 2025	35.65	35.75	35.17	35.24	35.24	-0.61%	6,773
Nov 19, 2025	35.52	35.52	35.14	35.46	35.46	-0.28%	4,147
Nov 18, 2025	35.42	35.67	35.26	35.56	35.56	0.25%	6,662
Nov 17, 2025	35.44	35.73	35.42	35.47	35.47	-0.23%	63,498
Nov 14, 2025	35.44	35.75	35.30	35.55	35.55	0.33%	114,970
Nov 13, 2025	35.52	35.72	35.36	35.43	35.43	-0.43%	11,552
Nov 12, 2025	35.28	35.66	35.28	35.59	35.59	1.28%	7,585
Nov 11, 2025	34.66	35.20	34.66	35.14	35.14	2.26%	7,716
Nov 10, 2025	34.11	34.36	34.11	34.36	34.36	0.80%	2,671
Nov 7, 2025	33.86	34.09	33.86	34.09	34.09	0.45%	4,178
Nov 6, 2025	33.94	33.98	33.80	33.93	33.93	-0.09%	8,764
Nov 5, 2025	33.82	33.96	33.66	33.96	33.96	0.51%	8,473
Nov 4, 2025	33.80	33.80	33.73	33.79	33.79	0.15%	1,824
Nov 3, 2025	33.81	33.81	33.64	33.74	33.74	-0.27%	4,517
Oct 31, 2025	33.76	34.03	33.63	33.83	33.83	-0.21%	12,062
Oct 30, 2025	33.78	34.03	33.78	33.90	33.90	0.56%	7,397
Oct 29, 2025	34.05	34.05	33.64	33.71	33.71	-0.77%	5,561
Oct 28, 2025	34.08	34.08	33.91	33.97	33.97	-0.68%	10,173
Oct 27, 2025	34.06	34.20	33.93	34.20	34.20	0.74%	4,859
Oct 24, 2025	34.09	34.09	33.84	33.95	33.95	-0.37%	24,675
Oct 23, 2025	34.05	34.18	33.95	34.08	34.08	-0.46%	2,672
Oct 22, 2025	34.32	34.97	34.18	34.24	34.24	0.08%	11,774
Oct 21, 2025	34.27	34.27	34.06	34.21	34.21	-0.55%	13,159
Oct 20, 2025	34.22	34.43	34.18	34.40	34.40	0.69%	12,061
Oct 17, 2025	33.86	34.18	33.83	34.16	34.16	0.58%	8,262
Oct 16, 2025	34.03	34.22	33.89	33.96	33.96	0.24%	10,217
Oct 15, 2025	33.77	34.01	33.74	33.88	33.88	-0.06%	6,973
Oct 14, 2025	33.60	33.98	33.59	33.90	33.90	0.47%	14,596
Oct 13, 2025	33.73	33.87	33.68	33.74	33.74	0.35%	14,118
Oct 10, 2025	34.24	34.24	33.62	33.62	33.62	-1.82%	4,553
Oct 9, 2025	34.43	34.43	34.25	34.25	34.25	-0.64%	8,078
Oct 8, 2025	34.33	34.53	34.33	34.47	34.47	0.33%	13,169
Oct 7, 2025	34.39	34.46	34.30	34.35	34.35	-0.69%	16,931
Oct 6, 2025	34.73	34.75	34.50	34.59	34.59	0.14%	18,304
Oct 3, 2025	34.26	34.73	34.26	34.54	34.54	1.05%	13,034
Oct 2, 2025	34.21	34.26	33.97	34.18	34.18	-0.08%	15,301
Oct 1, 2025	33.70	34.43	33.70	34.21	34.21	2.22%	52,456
Sep 30, 2025	33.27	33.48	33.23	33.47	33.47	1.69%	9,078
Sep 29, 2025	32.93	32.96	32.73	32.91	32.91	0.73%	10,711
Sep 26, 2025	32.62	32.71	32.56	32.67	32.67	0.31%	12,142
Sep 25, 2025	33.00	33.00	32.44	32.57	32.57	-1.60%	10,559
Sep 24, 2025	33.21	33.32	33.10	33.10	33.10	-0.70%	10,687
Sep 23, 2025	33.39	33.68	33.31	33.34	33.34	-0.42%	13,328
Sep 22, 2025	33.33	33.50	33.28	33.48	33.48	0.51%	7,144
Sep 19, 2025	33.55	33.55	33.28	33.31	33.31	-0.77%	26,239
Sep 18, 2025	33.30	33.57	33.30	33.56	33.56	0.45%	3,784
Sep 17, 2025	33.40	33.66	33.40	33.41	33.41	0.22%	17,215
Sep 16, 2025	33.44	33.46	33.34	33.34	33.34	-0.27%	4,607
Sep 15, 2025	33.99	33.99	33.43	33.43	33.43	-0.31%	10,505
Sep 12, 2025	33.75	33.75	33.54	33.54	33.53	-0.90%	5,416
Sep 11, 2025	33.70	33.87	33.70	33.84	33.84	0.97%	2,328
Sep 10, 2025	33.69	33.69	33.51	33.52	33.51	-1.28%	4,225
Sep 9, 2025	33.98	33.99	33.86	33.95	33.95	-0.10%	10,507
Sep 8, 2025	33.94	33.98	33.89	33.98	33.98	0.27%	3,698
Sep 5, 2025	33.51	34.01	33.51	33.89	33.89	0.72%	4,492
Sep 4, 2025	33.50	33.77	33.50	33.65	33.65	0.06%	4,759
Sep 3, 2025	34.49	34.49	33.57	33.63	33.63	0.48%	4,140
Sep 2, 2025	33.28	33.57	33.28	33.47	33.47	0.69%	12,590
Aug 29, 2025	33.08	33.26	33.08	33.24	33.24	0.23%	4,143
Aug 28, 2025	33.25	33.25	33.11	33.17	33.17	-0.41%	2,026
Aug 27, 2025	33.25	33.35	33.19	33.30	33.30	0.17%	3,203
Aug 26, 2025	33.18	33.28	33.12	33.25	33.24	0.39%	4,179
Aug 25, 2025	33.60	33.60	33.12	33.12	33.12	-1.50%	2,445
Aug 22, 2025	33.50	33.71	33.50	33.62	33.62	0.87%	2,066
Aug 21, 2025	33.28	33.42	33.28	33.33	33.33	0.04%	13,473
Aug 20, 2025	33.30	33.40	33.20	33.32	33.32	0.32%	3,630
Aug 19, 2025	33.23	33.23	33.12	33.21	33.21	0.62%	13,975
Aug 18, 2025	32.89	33.15	32.89	33.01	33.00	0.11%	1,918
Aug 15, 2025	32.85	33.03	32.84	32.97	32.97	0.89%	6,539
Aug 14, 2025	32.44	32.77	32.44	32.68	32.68	0.08%	4,899
Aug 13, 2025	32.36	32.68	32.36	32.65	32.65	1.50%	3,586
Aug 12, 2025	32.00	32.18	32.00	32.17	32.17	0.86%	5,346
Aug 11, 2025	31.99	32.01	31.85	31.90	31.90	-0.10%	51,882
Aug 8, 2025	31.88	32.36	31.80	31.93	31.93	0.18%	25,528
Aug 7, 2025	32.06	32.16	31.76	31.87	31.87	-0.42%	4,651
Aug 6, 2025	32.07	32.21	31.97	32.01	32.01	-0.93%	10,717
Aug 5, 2025	32.24	32.34	32.24	32.31	32.31	0.31%	1,294
Aug 4, 2025	32.00	32.21	31.98	32.21	32.21	0.83%	5,160
Aug 1, 2025	31.71	32.03	31.71	31.95	31.95	0.20%	3,648
Jul 31, 2025	32.26	32.28	31.88	31.88	31.88	-1.84%	5,469
Jul 30, 2025	32.60	32.78	32.48	32.48	32.48	-1.01%	28,138
Jul 29, 2025	32.62	32.84	32.62	32.81	32.81	0.03%	55,120
Jul 28, 2025	33.21	33.21	32.76	32.80	32.80	-1.04%	12,756
Jul 25, 2025	33.29	33.29	33.02	33.15	33.15	0.24%	5,343
Jul 24, 2025	33.14	33.14	33.04	33.07	33.07	-0.05%	3,841
Jul 23, 2025	32.82	33.08	32.82	33.08	33.08	1.99%	2,252
Jul 22, 2025	32.07	32.45	32.07	32.44	32.44	1.24%	3,914
Jul 21, 2025	32.00	32.16	32.00	32.04	32.04	-0.10%	6,139
Jul 18, 2025	32.38	32.38	32.07	32.07	32.07	-0.42%	7,832
Jul 17, 2025	32.20	32.33	32.04	32.21	32.20	0.21%	7,388