Global X Aging Population ETF (AGNG) Historical Stock Data
29.00 ↑0.15 (0.52%)
As of April 29, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, AGNG is down -0.16% a day on average. There have been 11 days where Global X Aging Population ETF closed green and 19 days where AGNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 28.97 | 29.00 | ↑$0.03 (0.10%) | 28.89 | 29.02 | 2.03K |
| 2024-05-01 | 28.71 | 28.85 | ↑$0.14 (0.49%) | 28.70 | 29.06 | 1.63K |
| 2024-04-30 | 28.83 | 28.71 | ↓$0.12 (-0.43%) | 28.71 | 28.83 | 1.26K |
| 2024-04-29 | 28.68 | 28.93 | ↑$0.25 (0.87%) | 28.60 | 28.94 | 2.63K |
| 2024-04-26 | 28.57 | 28.47 | ↓$0.10 (-0.35%) | 28.47 | 28.58 | 2.63K |
| 2024-04-25 | 28.50 | 28.58 | ↑$0.08 (0.28%) | 28.42 | 28.62 | 1.55K |
| 2024-04-24 | 28.82 | 28.76 | ↓$0.06 (-0.21%) | 28.76 | 28.87 | 59.39K |
| 2024-04-23 | 28.71 | 28.95 | ↑$0.24 (0.84%) | 28.71 | 28.99 | 5.24K |
| 2024-04-22 | 28.54 | 28.58 | ↑$0.04 (0.14%) | 28.03 | 28.62 | 9.04K |
| 2024-04-19 | 28.26 | 28.24 | ↓$0.02 (-0.07%) | 28.01 | 28.37 | 2.94K |
| 2024-04-18 | 28.35 | 28.18 | ↓$0.17 (-0.60%) | 28.17 | 28.40 | 1.71K |
| 2024-04-17 | 28.36 | 28.34 | ↓$0.02 (-0.07%) | 28.29 | 28.36 | 0.93K |
| 2024-04-16 | 28.52 | 28.33 | ↓$0.19 (-0.67%) | 28.28 | 28.55 | 2.45K |
| 2024-04-15 | 28.75 | 28.49 | ↓$0.26 (-0.90%) | 28.47 | 28.89 | 5.69K |
| 2024-04-12 | 28.98 | 28.74 | ↓$0.24 (-0.83%) | 28.67 | 28.98 | 2.90K |
| 2024-04-11 | 29.15 | 29.20 | ↑$0.05 (0.19%) | 29.09 | 29.34 | 3.27K |
| 2024-04-10 | 29.25 | 29.19 | ↓$0.06 (-0.21%) | 29.10 | 29.26 | 8.24K |
| 2024-04-09 | 29.49 | 29.53 | ↑$0.04 (0.14%) | 29.39 | 29.53 | 2.55K |
| 2024-04-08 | 29.56 | 29.45 | ↓$0.11 (-0.37%) | 29.44 | 29.57 | 2.19K |
| 2024-04-05 | 29.26 | 29.49 | ↑$0.23 (0.79%) | 29.26 | 29.51 | 2.68K |
| 2024-04-04 | 29.87 | 29.24 | ↓$0.63 (-2.11%) | 29.22 | 29.87 | 4.97K |
| 2024-04-03 | 29.69 | 29.66 | ↓$0.02 (-0.08%) | 29.61 | 29.72 | 1.63K |
| 2024-04-02 | 29.67 | 29.50 | ↓$0.17 (-0.57%) | 29.50 | 29.73 | 9.78K |
| 2024-04-01 | 30.06 | 29.93 | ↓$0.13 (-0.45%) | 29.83 | 30.06 | 2.70K |
| 2024-03-28 | 30.17 | 30.11 | ↓$0.06 (-0.20%) | 30.09 | 30.22 | 4.61K |
| 2024-03-27 | 29.94 | 30.14 | ↑$0.20 (0.67%) | 29.92 | 30.14 | 2.34K |
| 2024-03-26 | 29.88 | 29.75 | ↓$0.13 (-0.43%) | 29.75 | 29.88 | 3.11K |
| 2024-03-25 | 29.69 | 29.72 | ↑$0.03 (0.10%) | 29.67 | 29.84 | 9.17K |
| 2024-03-22 | 29.78 | 29.55 | ↓$0.23 (-0.77%) | 29.55 | 29.82 | 11.93K |
| 2024-03-21 | 29.89 | 29.85 | ↓$0.04 (-0.13%) | 29.85 | 29.99 | 4.45K |
Create an account or log in to view more rows.
$AGNG added
$AGNG i am trading for a better future!
$AGNG Short again!! 😀 😀
$AGNG The United States stock market is going to crash.
$AGNG they don’t want us to shine… But we gon shine…
$AGNG Pack it up boys.
$AGNG hold
$AGNG Tomorrow
$AGNG whelp. you win this round. goodluck
$AGNG I do it for the thrills!