Global X Aging Population ETF

AGNG
🏛️ usa →
32.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.94 28.94 28.81 28.81 0.0M
2021-12-30 29.40 29.40 28.92 28.92 0.0M
2021-12-29 29.01 29.14 28.98 29.13 0.0M
2021-12-28 29.18 29.18 29.06 29.06 0.0M
2021-12-27 28.91 29.07 28.91 29.07 0.0M
2021-12-23 28.85 28.96 28.75 28.90 0.0M
2021-12-22 28.36 28.75 28.36 28.75 0.0M
2021-12-21 28.12 28.38 28.05 28.36 0.0M
2021-12-20 27.96 27.96 27.74 27.89 0.0M
2021-12-17 28.15 28.32 28.03 28.16 0.0M
2021-12-16 28.48 28.58 28.22 28.30 0.0M
2021-12-15 27.53 28.23 27.53 28.23 0.0M
2021-12-14 28.11 28.11 27.93 27.94 0.0M
2021-12-13 28.22 28.26 28.22 28.23 0.0M
2021-12-10 28.23 28.36 28.11 28.15 0.0M
2021-12-09 28.42 28.49 28.29 28.29 0.0M
2021-12-08 28.45 28.45 28.44 28.44 0.0M
2021-12-07 27.78 28.23 27.78 28.07 0.0M
2021-12-06 27.55 27.59 27.22 27.40 0.0M
2021-12-03 27.60 27.60 27.12 27.27 0.0M
2021-12-02 27.54 27.63 27.48 27.52 0.0M
2021-12-01 27.64 28.06 27.29 27.29 0.0M
2021-11-30 27.75 27.75 27.45 27.49 0.0M
2021-11-29 28.11 28.11 27.88 27.88 0.0M
2021-11-26 28.54 28.54 27.99 28.12 0.0M
2021-11-24 28.53 28.66 28.39 28.66 0.1M
2021-11-23 28.75 28.75 28.48 28.66 0.0M
2021-11-22 29.19 29.19 28.91 28.91 0.0M
2021-11-19 29.40 29.41 29.40 29.40 0.0M
2021-11-18 29.60 29.60 29.34 29.40 0.0M
2021-11-17 29.74 29.74 29.60 29.63 0.0M
2021-11-16 29.73 29.73 29.61 29.66 0.0M
2021-11-15 30.00 30.00 29.71 29.74 0.0M
2021-11-12 29.78 29.85 29.72 29.82 0.0M
2021-11-11 29.86 29.86 29.70 29.79 0.0M
2021-11-10 30.26 30.33 29.81 29.85 0.0M
2021-11-09 30.14 30.30 30.14 30.24 0.0M
2021-11-08 30.42 30.70 30.17 30.27 0.0M
2021-11-05 30.17 30.53 30.17 30.42 0.0M
2021-11-04 30.47 30.47 30.33 30.39 0.0M
2021-11-03 30.15 30.49 30.15 30.49 0.0M
2021-11-02 30.03 30.12 30.01 30.07 0.0M
2021-11-01 29.82 29.98 29.82 29.93 0.0M
2021-10-29 29.59 29.76 29.59 29.76 0.0M
2021-10-28 29.43 29.76 29.43 29.76 0.0M
2021-10-27 29.47 29.52 29.40 29.40 0.0M
2021-10-26 29.70 29.80 29.40 29.79 0.0M
2021-10-25 29.80 29.80 29.61 29.71 0.0M
2021-10-22 29.68 29.74 29.60 29.66 0.0M
2021-10-21 29.52 29.59 29.52 29.58 0.0M
2021-10-20 29.53 29.59 29.49 29.50 0.0M
2021-10-19 29.13 29.38 29.13 29.37 0.0M
2021-10-18 28.89 29.11 28.89 28.98 0.0M
2021-10-15 29.32 29.35 29.25 29.25 0.0M
2021-10-14 29.20 29.21 29.13 29.13 0.0M
2021-10-13 28.88 28.93 28.80 28.85 0.0M
2021-10-12 28.69 28.71 28.66 28.69 0.0M
2021-10-11 28.85 28.98 28.69 28.69 0.0M
2021-10-08 29.09 29.33 28.81 28.81 0.0M
2021-10-07 28.79 29.15 28.79 28.98 0.0M
2021-10-06 28.55 28.81 28.40 28.64 0.0M
2021-10-05 28.80 29.26 28.64 28.80 0.0M
2021-10-04 29.07 29.07 28.79 28.83 0.0M
2021-10-01 28.94 29.45 28.94 29.24 0.0M
2021-09-30 29.42 29.42 29.00 29.00 0.0M
2021-09-29 29.37 29.47 29.24 29.24 0.0M
2021-09-28 29.51 29.52 29.00 29.16 0.0M
2021-09-27 30.14 30.14 29.72 29.77 0.0M
2021-09-24 30.21 30.21 30.10 30.10 0.0M
2021-09-23 30.43 30.49 30.36 30.42 0.0M
2021-09-22 30.13 30.28 30.13 30.14 0.0M
2021-09-21 30.30 30.30 30.12 30.19 0.0M
2021-09-20 29.88 30.17 29.66 29.86 0.0M
2021-09-17 30.20 30.44 30.19 30.19 0.0M
2021-09-16 30.27 30.29 30.07 30.29 0.0M
2021-09-15 30.07 30.40 30.07 30.32 0.0M
2021-09-14 30.18 30.30 30.18 30.29 0.0M
2021-09-13 30.16 30.34 30.05 30.09 0.0M
2021-09-10 30.53 30.53 30.16 30.16 0.0M
2021-09-09 30.80 30.98 30.46 30.62 0.0M
2021-09-08 31.00 31.00 30.43 30.86 0.0M
2021-09-07 31.09 31.25 31.00 31.00 0.0M
2021-09-03 31.15 31.22 31.15 31.21 0.0M
2021-09-02 34.29 34.29 31.02 31.23 0.0M
2021-09-01 31.04 31.15 31.04 31.14 0.0M
2021-08-31 30.98 31.18 30.97 30.98 0.0M
2021-08-30 30.87 30.98 30.83 30.96 0.0M
2021-08-27 30.62 30.86 30.62 30.73 0.0M
2021-08-26 30.72 30.74 30.59 30.59 0.0M
2021-08-25 30.85 30.85 30.65 30.78 0.0M
2021-08-24 30.88 31.09 30.86 30.86 0.0M
2021-08-23 30.85 30.86 30.77 30.81 0.0M
2021-08-20 30.63 30.93 30.58 30.64 0.0M
2021-08-19 30.39 30.73 30.39 30.50 0.0M
2021-08-18 30.81 30.81 30.65 30.65 0.0M
2021-08-17 30.39 30.70 30.39 30.70 0.0M
2021-08-16 30.40 30.51 30.30 30.51 0.0M
2021-08-13 30.65 30.65 30.37 30.48 0.0M
2021-08-12 30.01 30.20 30.01 30.19 0.0M
2021-08-11 30.17 30.17 30.00 30.00 0.0M
2021-08-10 30.32 30.38 30.15 30.19 0.0M
2021-08-09 30.60 30.60 30.47 30.49 0.0M
2021-08-06 30.94 30.94 30.46 30.57 0.0M
2021-08-05 30.67 30.83 30.67 30.83 0.0M
2021-08-04 30.85 30.93 30.83 30.83 0.0M
2021-08-03 30.61 30.70 30.61 30.70 0.0M
2021-08-02 30.59 30.69 30.59 30.68 0.0M
2021-07-30 30.51 30.89 30.51 30.53 0.0M
2021-07-29 30.64 30.64 30.60 30.60 0.0M
2021-07-28 30.44 30.67 30.44 30.62 0.0M
2021-07-27 30.69 30.69 30.12 30.22 0.0M
2021-07-26 30.61 30.61 30.12 30.12 0.0M
2021-07-23 30.51 30.66 30.46 30.61 0.0M
2021-07-22 30.42 30.42 30.32 30.40 0.0M
2021-07-21 30.30 30.43 30.30 30.41 0.0M
2021-07-20 30.12 30.34 30.12 30.28 0.0M
2021-07-19 30.08 30.08 29.83 29.83 0.0M
2021-07-16 30.27 30.29 30.19 30.28 0.0M
2021-07-15 30.60 30.60 30.21 30.27 0.0M
2021-07-14 30.72 30.72 30.63 30.63 0.0M
2021-07-13 30.72 30.74 30.60 30.62 0.0M
2021-07-12 30.81 30.85 30.80 30.80 0.0M
2021-07-09 30.63 30.79 30.63 30.68 0.0M
2021-07-08 30.55 30.69 30.54 30.65 0.0M
2021-07-07 30.61 30.78 30.61 30.78 0.0M
2021-07-06 31.00 31.00 30.54 30.54 0.0M
2021-07-02 30.86 30.86 30.69 30.85 0.0M
2021-07-01 30.52 30.73 30.52 30.68 0.0M
2021-06-30 30.55 30.58 30.46 30.53 0.0M
2021-06-29 30.67 30.67 30.53 30.61 0.0M
2021-06-28 30.96 31.03 30.70 30.70 0.0M
2021-06-25 30.91 30.92 30.81 30.91 0.0M
2021-06-24 30.84 31.19 30.45 30.75 0.7M
2021-06-23 30.70 30.70 30.54 30.60 0.0M
2021-06-22 30.59 30.70 30.58 30.70 0.0M
2021-06-21 30.48 30.58 30.16 30.52 0.0M
2021-06-18 30.27 30.27 30.15 30.18 0.0M
2021-06-17 30.32 30.48 30.32 30.44 0.0M
2021-06-16 30.60 30.61 30.31 30.39 0.0M
2021-06-15 30.72 30.72 30.55 30.64 0.0M
2021-06-14 30.58 30.62 30.58 30.62 0.0M
2021-06-11 30.66 30.66 30.36 30.52 0.0M
2021-06-10 30.33 30.63 30.33 30.60 0.0M
2021-06-09 29.95 30.20 29.95 30.11 0.0M
2021-06-08 30.08 30.08 29.54 29.82 0.0M
2021-06-07 29.28 29.93 29.27 29.79 0.0M
2021-06-04 29.14 29.28 29.06 29.28 0.0M
2021-06-03 28.80 28.99 28.80 28.96 0.0M
2021-06-02 29.12 29.24 28.97 28.97 0.0M
2021-06-01 29.23 29.43 29.12 29.17 0.0M
2021-05-28 29.15 29.31 29.15 29.19 0.0M
2021-05-27 29.18 29.18 29.07 29.11 0.0M
2021-05-26 29.10 29.12 29.04 29.12 0.0M
2021-05-25 29.22 29.29 29.19 29.20 0.0M
2021-05-24 29.38 29.38 29.25 29.28 0.0M
2021-05-21 29.31 29.37 29.13 29.18 0.0M
2021-05-20 29.13 29.20 29.11 29.11 0.0M
2021-05-19 28.48 28.66 28.48 28.66 0.0M
2021-05-18 28.70 28.95 28.70 28.76 0.0M
2021-05-17 29.11 29.11 28.54 28.60 0.0M
2021-05-14 28.48 28.70 28.46 28.66 0.0M
2021-05-13 28.11 28.30 28.00 28.18 0.0M
2021-05-12 28.28 28.31 28.01 28.03 0.0M
2021-05-11 28.30 28.75 28.30 28.45 0.0M
2021-05-10 28.85 28.89 28.55 28.59 0.0M
2021-05-07 28.59 29.01 28.59 28.81 0.0M
2021-05-06 28.39 28.60 28.35 28.60 0.0M
2021-05-05 28.66 28.66 28.55 28.56 0.0M
2021-05-04 28.83 28.83 28.62 28.64 0.0M
2021-05-03 29.15 29.21 29.10 29.10 0.0M
2021-04-30 29.04 29.04 28.98 28.98 0.0M
2021-04-29 29.26 29.26 29.08 29.17 0.0M
2021-04-28 29.01 29.28 29.01 29.26 0.0M
2021-04-27 29.26 29.33 29.21 29.29 0.0M
2021-04-26 29.42 29.49 29.28 29.41 0.0M
2021-04-23 29.50 29.51 29.22 29.45 0.0M
2021-04-22 29.31 29.31 29.21 29.22 0.0M
2021-04-21 29.09 29.26 29.09 29.26 0.0M
2021-04-20 28.71 28.81 28.60 28.78 0.0M
2021-04-19 28.72 28.75 28.60 28.75 0.0M
2021-04-16 28.86 28.86 28.66 28.78 0.0M
2021-04-15 28.51 28.95 28.51 28.75 0.0M
2021-04-14 28.50 28.50 28.34 28.36 0.0M
2021-04-13 28.11 28.34 28.11 28.32 0.0M
2021-04-12 27.98 28.07 27.98 27.99 0.0M
2021-04-09 27.99 28.08 27.93 28.08 0.0M
2021-04-08 27.90 27.97 27.90 27.92 0.0M
2021-04-07 27.85 27.85 27.72 27.72 0.0M
2021-04-06 28.05 28.05 27.92 27.92 0.0M
2021-04-05 27.89 27.99 27.89 27.99 0.0M
2021-04-01 27.78 27.86 27.73 27.84 0.0M