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
2023-12-29 28.47 28.49 28.42 28.44 0.0M
2023-12-28 28.51 28.53 28.48 28.48 0.0M
2023-12-27 28.39 28.45 28.36 28.45 0.0M
2023-12-26 28.21 28.35 28.21 28.35 0.0M
2023-12-22 28.15 28.26 28.14 28.17 0.0M
2023-12-21 27.71 28.04 27.71 27.98 0.0M
2023-12-20 28.00 28.06 27.68 27.68 0.0M
2023-12-19 27.92 28.12 27.92 28.12 0.0M
2023-12-18 27.87 27.89 27.75 27.89 0.0M
2023-12-15 27.94 27.94 27.76 27.81 0.0M
2023-12-14 28.29 28.30 28.12 28.16 0.0M
2023-12-13 27.44 28.00 27.06 28.00 0.0M
2023-12-12 27.24 27.43 27.24 27.43 0.0M
2023-12-11 27.11 27.15 27.10 27.15 0.0M
2023-12-08 26.97 27.07 26.95 27.07 0.0M
2023-12-07 27.02 27.14 27.02 27.02 0.0M
2023-12-06 26.94 27.02 26.90 26.90 0.0M
2023-12-05 26.90 26.90 26.83 26.87 0.0M
2023-12-04 26.87 27.03 26.87 27.03 0.0M
2023-12-01 26.68 27.04 26.68 27.04 0.0M
2023-11-30 26.73 27.14 26.66 26.83 0.0M
2023-11-29 26.59 26.69 26.59 26.69 0.0M
2023-11-28 26.52 26.57 26.51 26.51 0.0M
2023-11-27 26.57 26.64 26.56 26.61 0.0M
2023-11-24 26.70 26.75 26.70 26.75 0.0M
2023-11-22 26.50 26.50 26.43 26.50 0.0M
2023-11-21 26.33 26.36 26.33 26.36 0.0M
2023-11-20 26.25 26.50 26.14 26.46 0.0M
2023-11-17 26.23 26.28 26.16 26.28 0.0M
2023-11-16 25.97 26.09 25.97 26.06 0.0M
2023-11-15 26.07 26.16 25.97 25.97 0.0M
2023-11-14 26.03 26.08 26.03 26.08 0.0M
2023-11-13 25.34 25.65 25.34 25.57 0.0M
2023-11-10 25.20 25.40 25.20 25.40 0.0M
2023-11-09 25.31 25.31 25.13 25.26 0.0M
2023-11-08 25.96 25.96 25.70 25.75 0.0M
2023-11-07 25.79 25.81 25.71 25.76 0.0M
2023-11-06 25.92 25.95 25.79 25.91 0.0M
2023-11-03 25.75 25.86 25.75 25.82 0.0M
2023-11-02 25.46 25.61 25.46 25.61 0.0M
2023-11-01 25.06 25.17 24.97 25.17 0.0M
2023-10-31 24.75 24.97 24.73 24.92 0.0M
2023-10-30 24.69 24.81 24.67 24.76 0.0M
2023-10-27 24.84 24.84 24.41 24.49 0.0M
2023-10-26 24.95 25.00 24.61 24.61 0.0M
2023-10-25 25.18 25.27 25.01 25.04 0.0M
2023-10-24 25.20 25.47 25.20 25.45 0.0M
2023-10-23 25.02 25.16 25.02 25.15 0.0M
2023-10-20 25.39 25.43 25.26 25.26 0.0M
2023-10-19 25.48 25.48 25.31 25.31 0.0M
2023-10-18 25.90 25.90 25.71 25.71 0.0M
2023-10-17 26.00 26.14 25.96 26.02 0.0M
2023-10-16 25.99 26.00 25.95 25.98 0.0M
2023-10-13 25.75 25.79 25.70 25.79 0.0M
2023-10-12 26.05 26.05 25.65 25.68 0.0M
2023-10-11 25.90 26.06 25.88 26.05 0.0M
2023-10-10 26.14 26.14 26.14 26.14 0.0M
2023-10-09 25.80 25.88 25.80 25.81 0.0M
2023-10-06 25.84 25.85 25.80 25.84 0.0M
2023-10-05 25.55 25.67 25.55 25.64 0.0M
2023-10-04 25.23 25.51 25.23 25.48 0.0M
2023-10-03 25.54 25.54 25.33 25.44 0.0M
2023-10-02 25.70 25.75 25.60 25.75 0.1M
2023-09-29 26.30 26.30 25.98 26.01 0.0M
2023-09-28 26.17 26.20 26.16 26.20 0.0M
2023-09-27 26.23 26.23 25.97 26.04 0.0M
2023-09-26 26.17 26.17 26.09 26.09 0.0M
2023-09-25 26.23 26.30 26.19 26.30 0.0M
2023-09-22 26.35 26.35 26.29 26.29 0.0M
2023-09-21 26.66 26.66 26.34 26.34 0.0M
2023-09-20 26.88 27.03 26.75 26.79 0.0M
2023-09-19 26.75 26.84 26.73 26.84 0.0M
2023-09-18 26.96 26.96 26.87 26.87 0.0M
2023-09-15 27.12 27.19 27.00 27.01 0.0M
2023-09-14 27.16 27.16 27.16 27.16 0.0M
2023-09-13 27.15 27.15 26.96 27.01 0.0M
2023-09-12 27.26 27.26 27.16 27.18 0.0M
2023-09-11 27.00 27.33 27.00 27.27 0.0M
2023-09-08 27.03 27.04 26.95 27.01 0.0M
2023-09-07 27.00 27.03 26.99 27.02 0.0M
2023-09-06 26.89 27.01 26.89 27.01 0.0M
2023-09-05 27.14 27.14 26.95 26.98 0.0M
2023-09-01 27.38 27.45 27.31 27.31 0.0M
2023-08-31 27.38 27.38 27.21 27.25 0.1M
2023-08-30 27.45 27.62 27.45 27.47 0.0M
2023-08-29 27.24 27.51 27.24 27.51 0.1M
2023-08-28 27.27 27.43 27.03 27.16 0.1M
2023-08-25 26.90 26.99 26.83 26.99 0.1M
2023-08-24 26.88 26.92 26.78 26.85 0.0M
2023-08-23 27.18 27.18 27.08 27.11 0.0M
2023-08-22 26.99 27.05 26.97 27.00 0.0M
2023-08-21 26.92 27.11 26.92 27.03 0.0M
2023-08-18 26.92 27.00 26.85 26.97 0.0M
2023-08-17 27.27 27.27 27.03 27.03 0.0M
2023-08-16 27.38 27.47 27.21 27.21 0.0M
2023-08-15 27.47 27.51 27.43 27.50 0.0M
2023-08-14 27.51 27.64 27.46 27.59 0.0M
2023-08-11 27.59 27.59 27.50 27.58 0.0M
2023-08-10 27.80 27.80 27.68 27.68 0.0M
2023-08-09 27.68 27.68 27.58 27.58 0.0M
2023-08-08 27.51 27.59 27.49 27.57 0.0M
2023-08-07 27.30 27.46 27.27 27.46 0.0M
2023-08-04 27.36 27.47 27.23 27.23 0.0M
2023-08-03 27.22 27.32 27.22 27.32 0.0M
2023-08-02 27.50 27.50 27.28 27.29 0.0M
2023-08-01 27.71 27.74 27.68 27.74 0.0M
2023-07-31 28.07 28.07 27.82 27.89 0.0M
2023-07-28 27.94 28.05 27.94 28.05 0.0M
2023-07-27 27.88 27.88 27.77 27.77 0.0M
2023-07-26 27.78 27.97 27.76 27.96 0.0M
2023-07-25 28.00 28.00 27.87 27.96 0.0M
2023-07-24 28.15 28.15 27.93 27.97 0.0M
2023-07-21 28.11 28.20 28.06 28.16 0.0M
2023-07-20 27.97 28.09 27.97 28.00 0.0M
2023-07-19 27.90 27.92 27.79 27.87 0.0M
2023-07-18 27.85 27.98 27.81 27.90 0.0M
2023-07-17 27.69 27.91 27.69 27.85 0.0M
2023-07-14 27.85 27.95 27.80 27.82 0.0M
2023-07-13 27.76 27.78 27.72 27.78 0.0M
2023-07-12 27.49 27.55 27.49 27.53 0.0M
2023-07-11 27.32 27.39 27.28 27.39 0.0M
2023-07-10 27.09 27.30 27.09 27.22 0.0M
2023-07-07 27.00 27.12 27.00 27.09 0.0M
2023-07-06 27.29 27.29 27.12 27.14 0.0M
2023-07-05 27.51 27.53 27.47 27.47 0.0M
2023-07-03 27.59 27.59 27.46 27.46 0.0M
2023-06-30 27.66 27.80 27.66 27.80 0.0M
2023-06-29 27.37 27.46 27.37 27.44 0.0M
2023-06-28 27.54 27.61 27.50 27.54 0.0M
2023-06-27 27.51 27.62 27.51 27.59 0.0M
2023-06-26 27.86 27.86 27.67 27.75 0.0M
2023-06-23 27.96 27.96 27.77 27.78 0.0M
2023-06-22 28.10 28.12 28.05 28.12 0.0M
2023-06-21 28.03 28.08 27.97 28.07 0.0M
2023-06-20 28.25 28.25 28.12 28.23 0.0M
2023-06-16 28.47 28.47 28.42 28.42 0.0M
2023-06-15 28.09 28.34 28.09 28.31 0.0M
2023-06-14 28.13 28.25 28.01 28.12 0.0M
2023-06-13 28.00 28.04 28.00 28.03 0.0M
2023-06-12 27.78 27.86 27.78 27.86 0.0M
2023-06-09 27.82 27.82 27.71 27.71 0.0M
2023-06-08 27.58 27.75 27.58 27.75 0.0M
2023-06-07 27.67 27.76 27.53 27.59 0.0M
2023-06-06 27.71 27.76 27.67 27.76 0.0M
2023-06-05 27.74 27.78 27.63 27.69 0.0M
2023-06-02 27.59 27.69 27.28 27.69 0.0M
2023-06-01 27.28 27.33 27.28 27.33 0.0M
2023-05-31 26.99 27.12 26.95 27.12 0.0M
2023-05-30 26.99 26.99 26.99 26.99 0.0M
2023-05-26 27.09 27.23 27.09 27.23 0.3M
2023-05-25 27.50 27.50 27.11 27.21 0.0M
2023-05-24 27.72 27.72 27.52 27.52 0.0M
2023-05-23 28.00 28.00 27.81 27.81 0.0M
2023-05-22 28.14 28.30 28.14 28.21 0.0M
2023-05-19 28.26 28.26 28.15 28.19 0.0M
2023-05-18 27.95 28.03 27.92 27.98 0.0M
2023-05-17 27.94 28.09 27.94 28.04 0.0M
2023-05-16 28.34 28.34 28.09 28.09 0.0M
2023-05-15 28.41 28.50 28.41 28.48 0.0M
2023-05-12 28.42 28.88 28.27 28.34 0.0M
2023-05-11 28.36 28.36 28.25 28.34 0.0M
2023-05-10 28.39 28.48 28.27 28.47 0.0M
2023-05-09 28.19 28.24 28.18 28.18 0.0M
2023-05-08 28.24 28.33 28.24 28.30 0.0M
2023-05-05 28.03 28.30 28.03 28.29 0.0M
2023-05-04 27.97 28.06 27.96 27.99 0.0M
2023-05-03 28.24 28.40 28.20 28.21 0.0M
2023-05-02 28.13 28.13 27.98 28.02 0.0M
2023-05-01 28.24 28.30 28.24 28.26 0.1M
2023-04-28 27.99 28.32 27.99 28.19 0.1M
2023-04-27 27.84 28.07 27.83 27.98 0.0M
2023-04-26 27.96 27.96 27.82 27.93 0.0M
2023-04-25 28.28 28.28 28.11 28.11 0.0M
2023-04-24 28.31 28.31 28.26 28.27 0.0M
2023-04-21 28.12 28.28 28.12 28.23 0.0M
2023-04-20 28.09 28.09 28.00 28.00 0.0M
2023-04-19 27.88 28.10 27.88 28.05 0.0M
2023-04-18 28.05 28.05 28.05 28.05 0.0M
2023-04-17 28.10 28.10 28.00 28.07 0.0M
2023-04-14 28.16 28.16 27.95 27.95 0.0M
2023-04-13 28.14 28.14 28.14 28.14 0.0M
2023-04-12 27.78 27.81 27.65 27.66 0.0M
2023-04-11 27.50 27.56 27.47 27.55 0.0M
2023-04-10 27.20 27.29 27.20 27.29 0.0M
2023-04-06 27.21 27.42 27.21 27.42 0.0M
2023-04-05 26.97 27.12 26.95 27.04 0.0M
2023-04-04 26.89 26.93 26.79 26.88 0.0M
2023-04-03 26.77 26.83 26.71 26.83 0.0M
2023-03-31 26.64 26.79 26.64 26.79 0.0M
2023-03-30 26.62 26.62 26.59 26.59 0.0M
2023-03-29 26.49 26.49 26.47 26.47 0.0M
2023-03-28 26.34 26.34 26.34 26.34 0.0M
2023-03-27 26.35 26.42 26.35 26.39 0.0M
2023-03-24 25.90 26.20 25.90 26.20 0.0M
2023-03-23 26.16 26.16 25.91 26.02 0.0M
2023-03-22 25.91 25.91 25.91 25.91 0.0M
2023-03-21 26.20 26.30 26.15 26.30 0.0M
2023-03-20 25.86 26.08 25.86 26.08 0.0M
2023-03-17 25.82 25.86 25.81 25.81 0.0M
2023-03-16 25.81 26.12 25.41 26.12 0.0M
2023-03-15 25.72 25.84 25.70 25.84 0.0M
2023-03-14 25.93 26.09 25.85 26.09 0.0M
2023-03-13 25.68 25.68 25.68 25.68 0.0M
2023-03-10 25.58 25.58 25.32 25.32 0.0M
2023-03-09 25.84 25.84 25.61 25.61 0.0M
2023-03-08 25.88 25.88 25.75 25.87 0.0M
2023-03-07 26.09 26.09 26.03 26.03 0.0M
2023-03-06 26.50 26.51 26.24 26.38 0.0M
2023-03-03 26.34 26.61 26.34 26.61 0.0M
2023-03-02 26.27 26.27 26.27 26.27 0.0M
2023-03-01 26.14 26.14 26.06 26.14 0.0M
2023-02-28 26.23 26.28 26.18 26.18 0.0M
2023-02-27 26.39 26.48 26.19 26.20 0.0M
2023-02-24 26.12 26.22 26.00 26.22 0.0M
2023-02-23 26.50 26.54 26.50 26.54 0.0M
2023-02-22 26.64 26.64 26.50 26.50 0.0M
2023-02-21 26.71 26.71 26.64 26.64 0.0M
2023-02-17 26.61 26.84 26.61 26.84 0.0M
2023-02-16 26.77 26.79 26.77 26.79 0.0M
2023-02-15 26.82 26.92 26.50 26.85 0.0M
2023-02-14 27.00 27.05 27.00 27.05 0.0M
2023-02-13 26.99 27.16 26.71 27.08 0.0M
2023-02-10 26.84 26.93 26.84 26.93 0.0M
2023-02-09 27.24 27.24 26.83 26.83 0.0M
2023-02-08 27.04 27.12 26.64 26.92 0.0M
2023-02-07 26.80 27.13 26.80 27.13 0.0M
2023-02-06 26.97 27.08 26.93 26.93 0.0M
2023-02-03 27.23 27.25 27.19 27.25 0.0M
2023-02-02 27.23 27.29 27.22 27.29 0.0M
2023-02-01 26.83 27.16 26.78 27.16 0.0M
2023-01-31 26.74 26.94 26.73 26.90 0.0M
2023-01-30 26.77 26.81 26.59 26.70 0.2M
2023-01-27 26.96 26.96 26.94 26.94 0.2M
2023-01-26 26.99 26.99 26.94 26.96 0.0M
2023-01-25 26.72 26.87 26.72 26.87 0.0M
2023-01-24 26.92 26.97 26.87 26.87 0.0M
2023-01-23 27.06 27.12 26.99 27.07 0.0M
2023-01-20 26.78 27.00 26.78 27.00 0.0M
2023-01-19 26.86 26.99 26.85 26.89 0.0M
2023-01-18 27.20 27.20 26.84 26.84 0.0M
2023-01-17 27.25 27.25 27.06 27.07 0.0M
2023-01-13 27.01 27.16 26.97 27.16 0.0M
2023-01-12 26.66 26.87 26.64 26.87 0.2M
2023-01-11 26.68 26.80 26.15 26.78 0.0M
2023-01-10 26.60 26.84 26.60 26.84 0.0M
2023-01-09 26.97 26.97 26.64 26.64 0.0M
2023-01-06 26.92 26.92 26.92 26.92 0.0M
2023-01-05 26.26 26.58 24.99 26.39 0.0M
2023-01-04 26.38 26.59 26.38 26.53 0.0M
2023-01-03 26.30 26.30 26.29 26.30 0.0M