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
2022-12-30 25.99 26.19 25.98 26.19 0.0M
2022-12-29 26.15 26.34 25.98 26.31 0.0M
2022-12-28 26.04 26.06 25.88 25.88 0.0M
2022-12-27 26.27 26.27 26.05 26.05 0.0M
2022-12-23 26.12 26.18 26.12 26.18 0.0M
2022-12-22 26.08 26.23 25.67 26.23 0.0M
2022-12-21 26.12 26.41 26.07 26.25 0.0M
2022-12-20 26.00 26.06 25.96 25.97 0.0M
2022-12-19 25.87 25.89 25.84 25.89 0.0M
2022-12-16 26.03 26.18 26.00 26.18 0.0M
2022-12-15 26.71 26.71 26.32 26.32 0.0M
2022-12-14 27.04 27.04 27.00 27.00 0.0M
2022-12-13 27.17 27.17 26.80 26.89 0.0M
2022-12-12 26.53 26.73 26.53 26.73 0.0M
2022-12-09 26.58 26.58 26.47 26.47 0.0M
2022-12-08 26.74 26.74 26.74 26.74 0.0M
2022-12-07 26.31 26.46 26.31 26.38 0.0M
2022-12-06 26.25 26.25 26.25 26.25 0.0M
2022-12-05 26.80 26.80 26.55 26.55 0.0M
2022-12-02 26.41 26.89 26.41 26.89 0.0M
2022-12-01 26.77 26.77 26.71 26.75 0.0M
2022-11-30 26.01 26.59 25.96 26.59 0.0M
2022-11-29 25.87 25.89 25.83 25.89 0.0M
2022-11-28 26.08 26.11 25.87 25.98 0.0M
2022-11-25 26.09 26.09 26.09 26.09 0.0M
2022-11-23 25.92 26.06 25.92 26.06 0.0M
2022-11-22 25.76 25.84 25.76 25.84 0.0M
2022-11-21 25.77 25.81 25.73 25.73 0.0M
2022-11-18 25.84 25.90 25.84 25.90 0.0M
2022-11-17 25.71 25.71 25.65 25.65 0.0M
2022-11-16 25.98 25.98 25.79 25.79 0.0M
2022-11-15 26.07 26.14 25.79 26.05 0.0M
2022-11-14 26.06 26.06 25.93 25.93 0.0M
2022-11-11 25.87 26.03 25.83 26.03 0.0M
2022-11-10 25.81 26.03 25.77 26.03 0.0M
2022-11-09 25.36 25.36 25.02 25.02 0.0M
2022-11-08 25.36 25.45 25.19 25.25 0.0M
2022-11-07 25.12 25.12 25.12 25.12 0.0M
2022-11-04 24.90 24.97 24.69 24.97 0.0M
2022-11-03 24.53 24.53 24.53 24.53 0.0M
2022-11-02 24.95 25.36 24.79 24.79 0.0M
2022-11-01 25.02 25.02 25.02 25.02 0.0M
2022-10-31 24.92 24.92 24.87 24.90 0.0M
2022-10-28 24.58 24.94 24.58 24.93 0.0M
2022-10-27 24.87 24.87 24.67 24.67 0.0M
2022-10-26 24.72 25.17 24.72 25.00 0.0M
2022-10-25 24.21 24.59 24.21 24.59 0.0M
2022-10-24 24.11 24.24 24.11 24.24 0.0M
2022-10-21 23.64 24.11 23.64 24.11 0.0M
2022-10-20 23.92 23.92 23.81 23.81 0.0M
2022-10-19 24.19 24.19 23.82 23.82 0.0M
2022-10-18 24.26 24.41 24.26 24.41 0.0M
2022-10-17 24.30 24.30 24.30 24.30 0.0M
2022-10-14 24.23 24.23 23.77 23.77 0.0M
2022-10-13 23.28 24.12 23.28 24.01 0.0M
2022-10-12 23.49 23.57 23.41 23.45 0.0M
2022-10-11 23.64 23.83 23.55 23.55 0.0M
2022-10-10 23.65 23.65 23.43 23.43 0.0M
2022-10-07 23.95 23.95 23.72 23.72 0.0M
2022-10-06 24.12 24.12 24.12 24.12 0.0M
2022-10-05 24.25 24.74 24.17 24.38 0.0M
2022-10-04 24.18 24.55 24.18 24.55 0.0M
2022-10-03 23.72 23.95 23.66 23.85 0.0M
2022-09-30 23.57 23.57 23.49 23.49 0.0M
2022-09-29 23.64 23.64 23.48 23.48 0.0M
2022-09-28 23.38 23.96 23.38 23.89 0.0M
2022-09-27 23.38 23.39 22.94 22.98 0.0M
2022-09-26 23.21 23.21 22.96 23.01 0.0M
2022-09-23 23.52 23.52 23.25 23.36 0.0M
2022-09-22 23.60 23.64 23.58 23.64 0.0M
2022-09-21 23.86 23.86 23.86 23.86 0.0M
2022-09-20 24.23 24.40 24.04 24.17 0.0M
2022-09-19 24.49 24.61 24.49 24.59 0.0M
2022-09-16 24.64 24.73 24.64 24.71 0.0M
2022-09-15 24.93 24.96 24.91 24.91 0.0M
2022-09-14 24.93 24.97 24.81 24.97 0.0M
2022-09-13 25.15 25.15 24.88 24.88 0.0M
2022-09-12 25.88 25.92 25.73 25.80 0.0M
2022-09-09 25.41 25.68 25.41 25.68 0.0M
2022-09-08 25.07 25.26 25.01 25.26 0.0M
2022-09-07 24.75 24.78 24.75 24.78 0.0M
2022-09-06 24.44 24.44 24.32 24.33 0.0M
2022-09-02 24.89 24.89 24.36 24.45 0.0M
2022-09-01 24.40 24.70 24.19 24.70 0.0M
2022-08-31 24.83 24.84 24.51 24.51 0.0M
2022-08-30 24.66 24.69 24.57 24.58 0.0M
2022-08-29 25.00 25.00 24.35 24.62 0.5M
2022-08-26 25.38 25.38 25.12 25.12 0.0M
2022-08-25 25.69 25.81 25.57 25.81 0.0M
2022-08-24 25.35 25.64 25.31 25.56 0.0M
2022-08-23 25.33 25.33 25.33 25.33 0.0M
2022-08-22 25.82 25.82 25.57 25.64 0.0M
2022-08-19 25.86 25.87 25.79 25.87 0.0M
2022-08-18 25.84 25.93 25.83 25.93 0.0M
2022-08-17 26.25 26.25 26.08 26.14 0.0M
2022-08-16 26.53 26.53 26.36 26.40 0.0M
2022-08-15 26.72 26.72 26.69 26.69 0.0M
2022-08-12 26.63 26.70 26.63 26.70 0.0M
2022-08-11 26.69 26.69 26.50 26.50 0.0M
2022-08-10 26.48 26.63 26.48 26.63 0.0M
2022-08-09 26.34 26.35 26.26 26.33 0.0M
2022-08-08 26.47 26.47 26.47 26.47 0.0M
2022-08-05 26.00 26.25 26.00 26.21 0.0M
2022-08-04 26.26 26.30 26.26 26.30 0.0M
2022-08-03 26.20 26.24 26.16 26.17 0.0M
2022-08-02 26.25 26.31 26.00 26.00 0.0M
2022-08-01 26.03 26.12 26.03 26.07 0.0M
2022-07-29 26.27 26.27 26.12 26.26 0.0M
2022-07-28 26.15 26.51 26.15 26.42 0.0M
2022-07-27 26.23 26.50 26.23 26.50 0.0M
2022-07-26 26.09 26.15 26.01 26.08 0.0M
2022-07-25 26.05 26.11 26.05 26.08 0.0M
2022-07-22 26.21 26.21 25.98 26.01 0.0M
2022-07-21 26.15 26.18 26.15 26.18 0.0M
2022-07-20 25.91 26.04 25.81 25.81 0.0M
2022-07-19 25.94 26.00 25.93 26.00 0.0M
2022-07-18 25.62 25.62 25.43 25.47 0.0M
2022-07-15 25.75 25.84 25.74 25.84 0.0M
2022-07-14 25.29 25.39 25.29 25.38 0.0M
2022-07-13 25.28 25.55 25.28 25.43 0.0M
2022-07-12 25.55 25.57 25.54 25.57 0.0M
2022-07-11 25.64 25.82 25.64 25.65 0.0M
2022-07-08 25.92 26.16 25.79 26.02 0.0M
2022-07-07 25.95 25.98 25.95 25.97 0.0M
2022-07-06 25.78 25.85 25.78 25.83 0.0M
2022-07-05 25.29 25.76 25.29 25.76 0.0M
2022-07-01 25.25 25.72 25.25 25.70 0.0M
2022-06-30 25.29 25.44 25.27 25.29 0.0M
2022-06-29 25.43 25.45 25.14 25.45 0.0M
2022-06-28 25.93 25.93 25.41 25.41 0.0M
2022-06-27 25.91 26.00 25.87 25.87 0.0M
2022-06-24 25.52 26.00 25.52 26.00 0.0M
2022-06-23 24.98 25.20 24.91 25.20 0.0M
2022-06-22 24.66 24.73 24.60 24.64 0.0M
2022-06-21 24.46 24.46 24.26 24.37 0.0M
2022-06-17 24.07 24.07 23.86 23.95 0.0M
2022-06-16 23.39 23.58 23.39 23.54 0.0M
2022-06-15 23.82 24.06 23.80 24.06 0.0M
2022-06-14 23.65 23.72 23.64 23.69 0.0M
2022-06-13 24.31 24.34 23.90 23.94 0.0M
2022-06-10 24.96 24.96 24.59 24.83 0.0M
2022-06-09 25.75 25.75 25.30 25.30 0.0M
2022-06-08 26.05 26.15 25.92 25.95 0.0M
2022-06-07 25.86 26.01 25.54 26.01 0.0M
2022-06-06 25.67 25.71 25.67 25.70 0.0M
2022-06-03 25.80 25.87 25.77 25.81 0.0M
2022-06-02 25.66 26.04 25.50 26.04 0.0M
2022-06-01 25.62 25.78 25.57 25.78 0.0M
2022-05-31 26.34 26.34 26.20 26.20 0.0M
2022-05-27 26.05 26.39 26.03 26.39 0.0M
2022-05-26 25.86 25.98 25.86 25.96 0.0M
2022-05-25 25.90 25.90 25.86 25.86 0.0M
2022-05-24 25.52 25.75 25.52 25.75 0.0M
2022-05-23 25.83 25.93 25.74 25.87 0.0M
2022-05-20 25.67 25.74 25.24 25.64 0.0M
2022-05-19 25.23 25.47 25.23 25.42 0.0M
2022-05-18 25.58 25.62 25.33 25.33 0.0M
2022-05-17 25.89 26.00 25.83 26.00 0.0M
2022-05-16 25.51 25.59 25.45 25.45 0.0M
2022-05-13 25.34 25.38 25.18 25.38 0.0M
2022-05-12 24.70 24.90 24.61 24.90 0.0M
2022-05-11 25.15 25.30 24.62 24.69 0.0M
2022-05-10 25.22 25.22 24.79 24.94 0.0M
2022-05-09 25.30 25.30 24.65 24.66 0.0M
2022-05-06 26.07 26.07 25.65 25.74 0.0M
2022-05-05 26.81 26.81 26.05 26.23 0.0M
2022-05-04 26.44 27.00 26.18 26.95 0.0M
2022-05-03 26.53 26.80 26.53 26.65 0.0M
2022-05-02 26.50 26.66 26.15 26.53 0.0M
2022-04-29 26.99 27.00 26.66 26.66 0.0M
2022-04-28 27.02 27.16 26.42 27.09 0.0M
2022-04-27 27.22 27.22 26.77 26.98 0.0M
2022-04-26 27.66 27.67 27.00 27.00 0.0M
2022-04-25 27.55 27.90 27.43 27.86 0.0M
2022-04-22 28.37 28.37 27.67 27.67 0.0M
2022-04-21 29.16 29.16 28.43 28.48 0.0M
2022-04-20 29.04 29.04 28.86 28.93 0.0M
2022-04-19 28.37 28.81 28.37 28.75 0.0M
2022-04-18 28.71 28.71 28.40 28.69 0.0M
2022-04-14 28.92 28.92 28.79 28.79 0.0M
2022-04-13 28.78 28.99 28.75 28.97 0.0M
2022-04-12 28.88 28.96 28.60 28.60 0.0M
2022-04-11 29.23 29.25 28.93 28.93 0.0M
2022-04-08 29.34 29.51 29.34 29.40 0.0M
2022-04-07 29.26 29.52 29.13 29.49 0.0M
2022-04-06 28.74 29.15 28.71 29.09 0.0M
2022-04-05 29.03 29.03 28.83 28.84 0.0M
2022-04-04 29.01 29.09 28.95 28.97 0.0M
2022-04-01 28.59 28.96 28.42 28.96 0.0M
2022-03-31 28.80 29.00 28.66 28.66 0.0M
2022-03-30 28.81 28.98 28.81 28.83 0.0M
2022-03-29 28.85 28.85 28.84 28.84 0.0M
2022-03-28 28.14 28.28 28.07 28.28 0.0M
2022-03-25 28.08 28.15 28.04 28.10 0.0M
2022-03-24 27.74 28.03 27.74 28.03 0.0M
2022-03-23 27.87 27.87 27.34 27.60 0.0M
2022-03-22 28.02 28.07 28.02 28.04 0.0M
2022-03-21 28.03 28.11 27.69 27.91 0.0M
2022-03-18 27.78 28.12 27.78 28.12 0.0M
2022-03-17 27.67 27.91 27.67 27.91 0.0M
2022-03-16 27.12 27.39 27.00 27.39 0.0M
2022-03-15 26.38 26.68 26.38 26.65 0.0M
2022-03-14 26.49 26.68 26.22 26.22 0.0M
2022-03-11 26.57 26.72 26.34 26.34 0.0M
2022-03-10 26.44 26.63 26.44 26.62 0.0M
2022-03-09 26.56 26.87 26.56 26.76 0.0M
2022-03-08 26.28 26.62 26.12 26.17 0.0M
2022-03-07 26.64 26.67 26.35 26.37 0.0M
2022-03-04 26.68 26.68 26.60 26.60 0.0M
2022-03-03 27.16 27.16 26.90 26.98 0.0M
2022-03-02 27.00 27.22 26.98 27.10 0.0M
2022-03-01 27.15 27.15 26.87 26.88 0.0M
2022-02-28 26.91 27.04 26.86 27.04 0.0M
2022-02-25 26.74 27.14 26.73 27.14 0.0M
2022-02-24 25.62 26.37 25.62 26.37 0.0M
2022-02-23 26.54 26.54 26.21 26.21 0.0M
2022-02-22 26.27 26.49 26.22 26.31 0.0M
2022-02-18 26.48 26.48 26.26 26.30 0.0M
2022-02-17 26.61 26.73 26.53 26.53 0.0M
2022-02-16 26.82 27.09 26.82 27.08 0.0M
2022-02-15 26.55 26.92 26.55 26.84 0.0M
2022-02-14 26.22 26.36 26.16 26.30 0.0M
2022-02-11 26.80 26.89 26.39 26.50 0.0M
2022-02-10 27.26 27.26 26.85 26.85 0.0M
2022-02-09 27.00 27.35 26.99 27.28 0.0M
2022-02-08 26.47 26.77 26.20 26.77 0.0M
2022-02-07 26.71 26.78 26.63 26.63 0.0M
2022-02-04 26.31 26.65 26.31 26.61 0.0M
2022-02-03 26.81 26.82 26.35 26.56 0.0M
2022-02-02 27.00 27.00 26.74 26.99 0.0M
2022-02-01 26.73 26.87 26.57 26.87 0.1M
2022-01-31 26.30 26.68 26.30 26.67 0.0M
2022-01-28 25.76 26.25 25.64 26.25 0.0M
2022-01-27 26.15 26.15 25.79 25.82 0.0M
2022-01-26 26.23 26.51 26.00 26.04 0.0M
2022-01-25 26.23 26.44 26.11 26.26 0.0M
2022-01-24 26.59 26.59 25.75 26.58 0.0M
2022-01-21 26.93 27.09 26.85 26.86 0.0M
2022-01-20 27.34 27.56 27.10 27.10 0.0M
2022-01-19 27.25 27.44 27.16 27.16 0.0M
2022-01-18 27.34 27.38 27.18 27.21 0.0M
2022-01-14 27.53 27.66 27.30 27.65 0.0M
2022-01-13 27.88 27.89 27.64 27.64 0.0M
2022-01-12 27.90 28.03 27.83 27.93 0.0M
2022-01-11 27.80 28.16 27.80 28.05 0.0M
2022-01-10 27.55 27.69 27.31 27.69 0.0M
2022-01-07 27.70 27.82 27.68 27.74 0.0M
2022-01-06 28.00 28.02 27.65 27.70 0.0M
2022-01-05 28.61 28.61 28.18 28.18 0.0M
2022-01-04 28.84 28.84 28.56 28.72 0.0M
2022-01-03 28.64 28.85 28.64 28.85 0.0M