Canada markets closed

Global X Aging Population ETF (AGNG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
30.15-0.09 (-0.30%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202430.0130.1530.0130.1530.151,300
Jun 13, 202430.2530.2530.1030.2430.241,800
Jun 12, 202430.3530.4929.4330.3230.324,400
Jun 11, 202430.0730.2330.0730.2330.232,100
Jun 10, 202430.1930.4030.0830.3530.354,300
Jun 07, 202430.2930.3730.2630.3130.314,400
Jun 06, 202430.3230.3930.3230.3930.391,800
Jun 05, 202430.1630.3730.1630.2530.256,800
Jun 04, 202429.9130.1729.9130.1230.122,200
Jun 03, 202429.7829.9329.7829.9329.931,300
May 31, 202429.6529.8129.5729.7129.714,400
May 30, 202429.5529.6029.4529.4529.451,500
May 29, 202429.4129.4129.2329.3229.321,200
May 28, 202429.7029.7029.5429.5429.543,600
May 24, 202429.7329.7529.6829.7529.753,300
May 23, 202430.1130.1129.6229.6229.624,000
May 22, 202430.1330.1530.0430.1530.152,800
May 21, 202430.2030.2329.9830.1730.173,100
May 20, 202430.3330.3330.2330.2930.291,000
May 17, 202430.2330.3430.2330.2630.261,600
May 16, 202430.3630.3630.2730.3630.362,100
May 15, 202429.9930.3429.9930.3430.342,100
May 14, 202429.7629.8629.6729.8629.862,700
May 13, 202429.6929.6929.0629.5829.5812,500
May 10, 202429.5029.6429.5029.5229.527,000
May 09, 202429.4429.5029.4329.4929.495,300
May 08, 202429.4329.4329.1829.3829.384,600
May 07, 202429.2229.5029.2229.4329.432,300
May 06, 202429.3229.3929.3029.3229.321,200
May 03, 202429.2329.3829.1829.3829.38900
May 02, 202428.9729.0228.8929.0029.002,000
May 01, 202428.7129.0628.7028.8528.851,600
Apr 30, 202428.8328.8328.7128.7128.711,300
Apr 29, 202428.6828.9428.6028.9328.932,700
Apr 26, 202428.5728.6128.4728.4728.472,600
Apr 25, 202428.5028.6228.4228.5828.581,700
Apr 24, 202428.8228.8728.7628.7628.7659,400
Apr 23, 202428.7129.1528.7128.9528.955,200
Apr 22, 202428.5428.6128.0328.5828.589,000
Apr 19, 202428.2628.3728.0128.2428.242,900
Apr 18, 202428.3528.4028.1728.1828.181,700
Apr 17, 202428.3628.3628.2928.3428.34900
Apr 16, 202428.5228.5528.2828.3328.332,400
Apr 15, 202428.7528.8928.4728.4928.495,700
Apr 12, 202428.9828.9828.6728.7428.742,900
Apr 11, 202429.1529.3429.0929.2029.203,200
Apr 10, 202429.2529.2629.1029.1929.198,200
Apr 09, 202429.4929.5329.3929.5329.532,600
Apr 08, 202429.5629.5729.4429.4529.452,200
Apr 05, 202429.2629.5029.2629.4929.492,700
Apr 04, 202429.8729.8729.2229.2429.245,000
Apr 03, 202429.5029.7329.5029.6629.661,600
Apr 02, 202429.6729.7329.5029.5029.509,800
Apr 01, 202430.0630.0629.8329.9229.922,700
Mar 28, 202430.1730.2230.0930.1130.114,600
Mar 27, 202429.9430.1429.9230.1430.142,300
Mar 26, 202429.8829.8829.7529.7529.753,200
Mar 25, 202429.6929.8429.6729.7229.729,200
Mar 22, 202429.7829.8229.5529.5529.5511,900
Mar 21, 202429.8529.9929.8529.8529.854,600
Mar 20, 202429.7629.9729.6429.8629.868,700
Mar 19, 202429.7229.8629.6729.8329.8314,300
Mar 18, 202429.8929.8929.7529.7529.751,600
Mar 15, 202429.7729.8429.6229.6329.636,200
Mar 14, 202429.8429.9629.7629.8529.857,500
Mar 13, 202430.3630.4030.1330.1330.136,500
Mar 12, 202430.2030.3730.1530.3230.3211,200
Mar 11, 202430.3130.3130.0630.1830.187,100
Mar 08, 202430.4030.4530.2230.3030.303,500
Mar 07, 202430.2430.4430.1930.3930.3931,600
Mar 06, 202429.7929.9329.5929.9029.9036,400
Mar 05, 202429.8829.8829.6429.6829.687,700
Mar 04, 202429.7829.8829.6829.8829.886,100
Mar 01, 202429.3429.6729.3429.5829.584,500
Feb 29, 202429.2429.4929.1329.4929.496,200
Feb 28, 202429.4629.4829.4329.4329.438,600
Feb 27, 202429.5130.0429.3929.5729.5738,500
Feb 26, 202429.5329.7829.3929.4329.433,700
Feb 23, 202429.4529.5629.4529.4929.493,400
Feb 22, 202429.2429.4229.2129.4129.412,400
Feb 21, 202429.1430.4929.0529.1729.173,900
Feb 20, 202429.3429.5029.1229.1929.195,600
Feb 16, 202429.0330.5929.0029.1929.193,600
Feb 15, 202429.0029.0929.0029.0929.09500
Feb 14, 202428.7728.8528.6728.8528.85900
Feb 13, 202428.5628.5628.2528.4428.443,100
Feb 12, 202428.7728.8128.6528.8028.807,600
Feb 09, 202428.6228.7628.5928.7628.762,000
Feb 08, 202428.5028.6728.4828.6728.673,800
Feb 07, 202428.7428.7528.6428.6528.654,300
Feb 06, 202428.4728.7428.4728.7428.746,000
Feb 05, 202428.3728.3928.2828.3928.394,500
Feb 02, 202428.1928.3928.1928.3928.39700
Feb 01, 202428.4328.5728.4328.5728.571,800
Jan 31, 202428.4728.4728.2728.2728.273,500
Jan 30, 202428.2128.2528.1628.2328.234,800
Jan 29, 202428.1428.3928.0128.3928.392,600
Jan 26, 202428.2228.2328.1128.2128.212,100
Jan 25, 202428.0328.1928.0328.1628.162,600
Jan 24, 202428.5228.5228.1328.1328.131,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...