Global X Aging Population ETF (AGNG)

NASDAQ: AGNG · Real-Time Price · USD

34.91

-0.21 (-0.60%)

At close: Apr 28, 2026, 4:00 PM EDT

35.29

+0.38 (1.08%)

After-hours: Apr 28, 2026, 4:18 PM EDT

AGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.15	35.19	34.86	34.78	-	-0.97%	6,293
Apr 27, 2026	35.23	35.37	35.00	35.13	35.13	-1.03%	18,576
Apr 24, 2026	35.51	35.51	35.33	35.49	35.49	-0.10%	13,703
Apr 23, 2026	35.59	35.70	35.25	35.53	35.53	-0.09%	11,123
Apr 22, 2026	35.68	35.68	35.50	35.56	35.56	0.14%	21,813
Apr 21, 2026	36.26	36.26	35.18	35.51	35.51	-2.58%	13,942
Apr 20, 2026	36.87	37.19	36.45	36.45	36.45	-0.98%	5,645
Apr 17, 2026	36.70	36.88	36.70	36.81	36.81	1.39%	31,195
Apr 16, 2026	36.54	36.54	36.17	36.31	36.31	-0.52%	13,626
Apr 15, 2026	36.69	36.69	36.34	36.50	36.50	-0.03%	3,947
Apr 14, 2026	36.59	36.62	36.42	36.51	36.51	0.66%	11,376
Apr 13, 2026	36.10	36.27	35.89	36.27	36.27	0.19%	6,628
Apr 10, 2026	36.41	36.41	36.14	36.20	36.20	-0.63%	3,999
Apr 9, 2026	36.24	36.62	36.18	36.43	36.43	-	10,273
Apr 8, 2026	36.29	36.48	36.14	36.43	36.43	2.04%	12,558
Apr 7, 2026	35.57	35.74	35.36	35.70	35.70	-0.43%	6,355
Apr 6, 2026	35.94	35.99	35.80	35.85	35.85	-0.30%	6,635
Apr 2, 2026	35.73	38.08	35.00	35.96	35.96	-0.36%	5,706
Apr 1, 2026	36.05	36.77	35.91	36.09	36.09	1.38%	33,657
Mar 31, 2026	35.12	35.68	35.12	35.60	35.60	2.39%	10,438
Mar 30, 2026	35.01	35.01	34.56	34.77	34.77	0.27%	19,109
Mar 27, 2026	35.04	35.04	34.61	34.68	34.67	-0.07%	7,052
Mar 26, 2026	34.96	35.35	34.70	34.70	34.70	-1.14%	47,166
Mar 25, 2026	35.09	35.23	35.08	35.10	35.10	1.27%	5,131
Mar 24, 2026	34.61	34.75	34.49	34.66	34.66	0.32%	6,866
Mar 23, 2026	34.78	35.00	34.51	34.55	34.55	0.05%	128,437
Mar 20, 2026	34.98	35.20	34.00	34.53	34.53	-1.64%	18,388
Mar 19, 2026	35.10	35.27	34.84	35.11	35.11	-0.71%	7,371
Mar 18, 2026	35.86	35.86	35.36	35.36	35.36	-1.95%	19,875
Mar 17, 2026	36.27	36.34	36.06	36.06	36.06	0.16%	4,843
Mar 16, 2026	35.66	36.05	35.66	36.01	36.01	1.27%	9,355
Mar 13, 2026	35.97	36.07	35.53	35.56	35.56	-0.87%	9,711
Mar 12, 2026	36.03	36.18	35.83	35.87	35.87	-1.54%	6,145
Mar 11, 2026	36.41	36.93	36.17	36.43	36.43	-0.66%	12,212
Mar 10, 2026	36.70	37.17	36.62	36.67	36.67	-0.15%	20,553
Mar 9, 2026	36.00	36.73	35.94	36.73	36.73	0.98%	9,241
Mar 6, 2026	36.24	36.41	36.02	36.37	36.37	-0.41%	11,262
Mar 5, 2026	36.99	36.99	36.30	36.52	36.52	-2.24%	14,438
Mar 4, 2026	37.17	37.40	36.99	37.36	37.36	0.21%	12,472
Mar 3, 2026	37.15	37.38	36.75	37.28	37.28	-1.74%	23,133
Mar 2, 2026	37.79	38.16	37.79	37.94	37.94	-1.07%	22,159
Feb 27, 2026	38.19	38.45	38.19	38.35	38.35	0.95%	16,753
Feb 26, 2026	38.23	38.50	37.78	37.99	37.99	-1.14%	21,555
Feb 25, 2026	38.30	38.49	38.25	38.43	38.43	0.23%	10,421
Feb 24, 2026	38.22	39.48	38.22	38.34	38.34	-0.26%	16,632
Feb 23, 2026	38.06	38.44	38.06	38.44	38.44	0.56%	27,628
Feb 20, 2026	38.11	38.58	38.00	38.23	38.23	0.08%	20,633
Feb 19, 2026	38.23	38.50	38.00	38.20	38.20	-0.22%	11,328
Feb 18, 2026	38.34	38.35	38.14	38.28	38.28	-0.05%	12,789
Feb 17, 2026	38.14	38.39	38.14	38.30	38.30	0.53%	18,613
Feb 13, 2026	37.94	38.31	37.94	38.10	38.10	0.66%	11,963
Feb 12, 2026	38.01	38.15	37.77	37.85	37.85	0.04%	17,937
Feb 11, 2026	37.56	37.88	37.49	37.83	37.83	0.78%	10,261
Feb 10, 2026	37.59	37.77	37.47	37.54	37.54	-0.04%	18,201
Feb 9, 2026	37.79	37.79	37.44	37.55	37.55	-0.03%	14,340
Feb 6, 2026	37.13	37.56	37.13	37.56	37.56	1.63%	10,557
Feb 5, 2026	37.08	37.31	36.85	36.96	36.96	-0.21%	11,594
Feb 4, 2026	37.12	37.19	36.96	37.04	37.04	0.52%	12,489
Feb 3, 2026	37.05	37.33	36.70	36.85	36.84	-0.66%	20,459
Feb 2, 2026	37.00	37.34	36.86	37.09	37.09	0.43%	9,920
Jan 30, 2026	36.96	37.05	36.76	36.93	36.93	-	14,577
Jan 29, 2026	36.94	37.00	36.00	36.93	36.93	0.27%	77,469
Jan 28, 2026	37.02	37.02	36.72	36.83	36.83	-1.39%	16,031
Jan 27, 2026	37.35	37.42	37.27	37.35	37.35	0.13%	9,262
Jan 26, 2026	37.06	37.34	37.06	37.30	37.30	0.57%	23,369
Jan 23, 2026	37.16	37.16	36.90	37.09	37.09	-0.19%	30,334
Jan 22, 2026	36.93	37.32	36.93	37.16	37.16	0.58%	36,302
Jan 21, 2026	36.59	37.04	36.59	36.95	36.95	1.30%	31,478
Jan 20, 2026	36.36	36.62	36.18	36.47	36.47	-0.95%	50,349
Jan 16, 2026	36.92	37.01	36.71	36.82	36.82	-0.09%	49,541
Jan 15, 2026	37.04	37.04	36.73	36.85	36.85	-0.48%	164,596
Jan 14, 2026	36.94	37.17	36.85	37.03	37.03	0.76%	73,510
Jan 13, 2026	36.98	36.98	36.50	36.75	36.75	-0.35%	26,302
Jan 12, 2026	37.17	37.18	36.50	36.88	36.88	-0.46%	80,607
Jan 9, 2026	37.24	37.29	37.05	37.05	37.05	0.07%	21,255
Jan 8, 2026	37.10	37.28	36.86	37.02	37.02	-0.39%	28,327
Jan 7, 2026	36.97	37.30	36.97	37.17	37.17	1.01%	41,835
Jan 6, 2026	36.34	36.86	36.34	36.80	36.80	1.84%	16,754
Jan 5, 2026	36.16	36.16	35.71	36.13	36.13	0.22%	11,770
Jan 2, 2026	36.09	36.09	35.88	36.05	36.05	0.43%	11,774
Dec 31, 2025	35.98	36.37	35.87	35.90	35.90	-0.65%	14,562
Dec 30, 2025	36.24	36.24	36.00	36.13	36.13	-0.55%	8,399
Dec 29, 2025	36.40	36.53	36.29	36.33	36.16	-0.47%	12,916
Dec 26, 2025	36.56	36.56	36.41	36.50	36.33	-0.04%	2,494
Dec 24, 2025	36.47	36.54	36.43	36.51	36.34	0.26%	3,929
Dec 23, 2025	36.48	36.49	36.35	36.42	36.24	0.18%	9,418
Dec 22, 2025	36.15	36.41	36.15	36.35	36.18	0.34%	16,118
Dec 19, 2025	36.12	36.43	36.07	36.23	36.06	0.77%	16,826
Dec 18, 2025	35.86	36.12	35.86	35.95	35.78	0.37%	22,980
Dec 17, 2025	35.92	35.99	35.77	35.82	35.65	-0.33%	5,261
Dec 16, 2025	36.17	36.17	35.78	35.94	35.77	-0.61%	13,265
Dec 15, 2025	36.05	36.21	36.05	36.16	35.99	0.75%	8,837
Dec 12, 2025	35.88	35.94	35.81	35.89	35.72	-0.30%	54,608
Dec 11, 2025	36.06	36.14	35.93	36.00	35.83	0.19%	9,616
Dec 10, 2025	35.70	35.96	35.60	35.93	35.76	1.07%	9,427
Dec 9, 2025	35.95	36.02	35.52	35.55	35.38	-1.12%	16,239
Dec 8, 2025	36.35	36.35	35.91	35.95	35.78	-0.98%	22,214
Dec 5, 2025	36.21	36.50	36.21	36.31	36.14	0.30%	15,429
Dec 4, 2025	36.38	36.42	36.11	36.20	36.03	-0.23%	18,763
Dec 3, 2025	36.27	36.32	36.25	36.29	36.11	0.24%	5,940