UK markets open in 2 hours 43 minutes

Global X Aging Population ETF (AGNG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
29.52+0.03 (+0.10%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.5029.6429.5029.5229.527,000
09 May 202429.4429.5029.4329.4929.495,300
08 May 202429.4329.4329.1829.3829.384,600
07 May 202429.2229.5029.2229.4329.432,300
06 May 202429.3229.3929.3029.3229.321,200
03 May 202429.2329.3829.1829.3829.38900
02 May 202428.9729.0228.8929.0029.002,000
01 May 202428.7129.0628.7028.8528.851,600
30 Apr 202428.8328.8328.7128.7128.711,300
29 Apr 202428.6828.9428.6028.9328.932,700
26 Apr 202428.5728.6128.4728.4728.472,600
25 Apr 202428.5028.6228.4228.5828.581,700
24 Apr 202428.8228.8728.7628.7628.7659,400
23 Apr 202428.7129.1528.7128.9528.955,200
22 Apr 202428.5428.6128.0328.5828.589,000
19 Apr 202428.2628.3728.0128.2428.242,900
18 Apr 202428.3528.4028.1728.1828.181,700
17 Apr 202428.3628.3628.2928.3428.34900
16 Apr 202428.5228.5528.2828.3328.332,400
15 Apr 202428.7528.8928.4728.4928.495,700
12 Apr 202428.9828.9828.6728.7428.742,900
11 Apr 202429.1529.3429.0929.2029.203,200
10 Apr 202429.2529.2629.1029.1929.198,200
09 Apr 202429.4929.5329.3929.5329.532,600
08 Apr 202429.5629.5729.4429.4529.452,200
05 Apr 202429.2629.5029.2629.4929.492,700
04 Apr 202429.8729.8729.2229.2429.245,000
03 Apr 202429.5029.7329.5029.6629.661,600
02 Apr 202429.6729.7329.5029.5029.509,800
01 Apr 202430.0630.0629.8329.9229.922,700
28 Mar 202430.1730.2230.0930.1130.114,600
27 Mar 202429.9430.1429.9230.1430.142,300
26 Mar 202429.8829.8829.7529.7529.753,200
25 Mar 202429.6929.8429.6729.7229.729,200
22 Mar 202429.7829.8229.5529.5529.5511,900
21 Mar 202429.8529.9929.8529.8529.854,600
20 Mar 202429.7629.9729.6429.8629.868,700
19 Mar 202429.7229.8629.6729.8329.8314,300
18 Mar 202429.8929.8929.7529.7529.751,600
15 Mar 202429.7729.8429.6229.6329.636,200
14 Mar 202429.8429.9629.7629.8529.857,500
13 Mar 202430.3630.4030.1330.1330.136,500
12 Mar 202430.2030.3730.1530.3230.3211,200
11 Mar 202430.3130.3130.0630.1830.187,100
08 Mar 202430.4030.4530.2230.3030.303,500
07 Mar 202430.2430.4430.1930.3930.3931,600
06 Mar 202429.7929.9329.5929.9029.9036,400
05 Mar 202429.8829.8829.6429.6829.687,700
04 Mar 202429.7829.8829.6829.8829.886,100
01 Mar 202429.3429.6729.3429.5829.584,500
29 Feb 202429.2429.4929.1329.4929.496,200
28 Feb 202429.4629.4829.4329.4329.438,600
27 Feb 202429.5130.0429.3929.5729.5738,500
26 Feb 202429.5329.7829.3929.4329.433,700
23 Feb 202429.4529.5629.4529.4929.493,400
22 Feb 202429.2429.4229.2129.4129.412,400
21 Feb 202429.1430.4929.0529.1729.173,900
20 Feb 202429.3429.5029.1229.1929.195,600
16 Feb 202429.0330.5929.0029.1929.193,600
15 Feb 202429.0029.0929.0029.0929.09500
14 Feb 202428.7728.8528.6728.8528.85900
13 Feb 202428.5628.5628.2528.4428.443,100
12 Feb 202428.7728.8128.6528.8028.807,600
09 Feb 202428.6228.7628.5928.7628.762,000
08 Feb 202428.5028.6728.4828.6728.673,800
07 Feb 202428.7428.7528.6428.6528.654,300
06 Feb 202428.4728.7428.4728.7428.746,000
05 Feb 202428.3728.3928.2828.3928.394,500
02 Feb 202428.1928.3928.1928.3928.39700
01 Feb 202428.4328.5728.4328.5728.571,800
31 Jan 202428.4728.4728.2728.2728.273,500
30 Jan 202428.2128.2528.1628.2328.234,800
29 Jan 202428.1428.3928.0128.3928.392,600
26 Jan 202428.2228.2328.1128.2128.212,100
25 Jan 202428.0328.1928.0328.1628.162,600
24 Jan 202428.5228.5228.1328.1328.131,300
23 Jan 202428.2728.3628.2028.3228.3217,300
22 Jan 202428.4428.5228.4028.4328.431,200
19 Jan 202428.2428.3128.0228.3128.313,200
18 Jan 202428.1328.2828.0028.2828.281,600
17 Jan 202428.1728.2628.0828.1828.182,000
16 Jan 202428.6728.6728.4928.5228.523,300
12 Jan 202428.9728.9728.8428.8728.874,500
11 Jan 202428.8528.8528.7528.7528.751,300
10 Jan 202428.8029.4028.7628.8528.857,900
09 Jan 202428.6728.7328.6528.6928.692,800
08 Jan 202428.3228.7228.2728.7228.722,700
05 Jan 202428.3428.4928.2728.2728.271,400
04 Jan 202428.6028.6228.4528.5028.501,600
03 Jan 202428.4528.4528.3628.4128.411,500
02 Jan 202428.3628.5828.3628.5828.581,500
29 Dec 202328.4728.4928.4228.4428.442,000
28 Dec 202328.5128.5328.4828.4828.481,000
28 Dec 20230.121 Dividend
27 Dec 202328.3928.4528.3628.4528.33900
26 Dec 202328.2128.3528.2128.3528.231,200
22 Dec 202328.1528.2628.1428.1728.053,800
21 Dec 202327.7128.0427.7127.9827.862,300
20 Dec 202328.0028.0627.6827.6827.563,600
19 Dec 202327.9228.1227.9228.1228.001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...