Global X Aging Population ETF (AGNG)

AGNG
🏛️ 美国 →
32.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.62 32.71 32.56 32.67 0.0M
2025-09-25 33.00 33.00 32.44 32.57 0.0M
2025-09-24 33.21 33.32 33.10 33.10 0.0M
2025-09-23 33.39 33.68 33.31 33.34 0.0M
2025-09-22 33.33 33.50 33.28 33.48 0.0M
2025-09-19 33.55 33.55 33.28 33.31 0.0M
2025-09-18 33.30 33.57 33.30 33.56 0.0M
2025-09-17 33.40 33.66 33.40 33.41 0.0M
2025-09-16 33.44 33.46 33.34 33.34 0.0M
2025-09-15 33.99 33.99 33.43 33.43 0.0M
2025-09-12 33.75 33.75 33.54 33.54 0.0M
2025-09-11 33.70 33.87 33.70 33.84 0.0M
2025-09-10 33.69 33.69 33.51 33.51 0.0M
2025-09-09 33.98 33.99 33.86 33.95 0.0M
2025-09-08 33.94 33.98 33.89 33.98 0.0M
2025-09-05 33.51 34.01 33.51 33.89 0.0M
2025-09-04 33.50 33.77 33.50 33.65 0.0M
2025-09-03 34.49 34.49 33.57 33.63 0.0M
2025-09-02 33.28 33.57 33.28 33.47 0.0M
2025-08-29 33.08 33.26 33.08 33.24 0.0M
2025-08-28 33.25 33.25 33.11 33.17 0.0M
2025-08-27 33.25 33.35 33.19 33.30 0.0M
2025-08-26 33.18 33.28 33.12 33.25 0.0M
2025-08-25 33.60 33.60 33.12 33.12 0.0M
2025-08-22 33.50 33.71 33.50 33.62 0.0M
2025-08-21 33.28 33.42 33.28 33.33 0.0M
2025-08-20 33.30 33.40 33.20 33.32 0.0M
2025-08-19 33.23 33.23 33.12 33.21 0.0M
2025-08-18 32.89 33.15 32.89 33.01 0.0M
2025-08-15 32.85 33.03 32.84 32.97 0.0M
2025-08-14 32.44 32.77 32.44 32.68 0.0M
2025-08-13 32.36 32.68 32.36 32.65 0.0M
2025-08-12 32.00 32.18 32.00 32.17 0.0M
2025-08-11 31.99 32.01 31.85 31.90 0.1M
2025-08-08 31.88 32.36 31.80 31.93 0.0M
2025-08-07 32.06 32.16 31.76 31.87 0.0M
2025-08-06 32.07 32.21 31.97 32.01 0.0M
2025-08-05 32.24 32.34 32.24 32.31 0.0M
2025-08-04 32.00 32.21 31.98 32.21 0.0M
2025-08-01 31.71 32.03 31.71 31.95 0.0M
2025-07-31 32.26 32.28 31.88 31.88 0.0M
2025-07-30 32.60 32.78 32.48 32.48 0.0M
2025-07-29 32.62 32.84 32.62 32.81 0.1M
2025-07-28 33.21 33.21 32.76 32.80 0.0M
2025-07-25 33.29 33.29 33.02 33.15 0.0M
2025-07-24 33.14 33.14 33.04 33.07 0.0M
2025-07-23 32.82 33.08 32.82 33.08 0.0M
2025-07-22 32.07 32.45 32.07 32.44 0.0M
2025-07-21 32.00 32.16 32.00 32.04 0.0M
2025-07-18 32.38 32.38 32.07 32.07 0.0M
2025-07-17 32.20 32.33 32.04 32.21 0.0M
2025-07-16 32.00 32.18 31.99 32.14 0.0M
2025-07-15 32.59 32.59 31.91 31.93 0.0M
2025-07-14 32.10 32.49 32.10 32.22 0.0M
2025-07-11 32.28 32.73 31.96 32.12 0.0M
2025-07-10 32.21 32.49 32.19 32.37 0.0M
2025-07-09 32.04 32.14 31.99 32.11 0.0M
2025-07-08 31.81 32.00 31.78 31.92 0.0M
2025-07-07 31.89 31.97 31.59 31.77 0.0M
2025-07-03 32.40 32.40 32.02 32.09 0.0M
2025-07-02 32.09 32.18 31.89 32.02 0.0M
2025-07-01 31.85 32.34 31.85 32.10 0.1M
2025-06-30 31.89 31.99 31.80 31.91 0.0M
2025-06-27 31.69 32.47 31.63 32.16 0.1M
2025-06-26 31.98 31.98 31.76 31.76 0.0M
2025-06-25 31.80 31.85 31.66 31.69 0.0M
2025-06-24 31.62 31.95 31.58 31.82 0.0M
2025-06-23 31.22 31.40 31.17 31.34 0.0M
2025-06-20 31.37 31.37 31.14 31.14 0.0M
2025-06-18 31.40 31.45 31.27 31.34 0.0M
2025-06-17 31.73 31.73 31.39 31.44 0.0M
2025-06-16 32.15 32.15 31.89 31.97 0.0M
2025-06-13 32.03 32.18 31.97 31.97 0.0M
2025-06-12 32.35 32.40 32.25 32.40 0.0M
2025-06-11 32.19 32.32 32.04 32.09 0.0M
2025-06-10 32.18 32.18 32.04 32.18 0.0M
2025-06-09 31.86 31.95 31.86 31.87 0.0M
2025-06-06 31.80 31.90 31.80 31.84 0.0M
2025-06-05 31.55 31.71 31.51 31.52 0.0M
2025-06-04 31.64 31.75 31.61 31.61 0.0M
2025-06-03 31.36 31.52 31.36 31.41 0.0M
2025-06-02 32.56 32.56 31.28 31.53 0.0M
2025-05-30 31.08 31.35 31.07 31.35 0.0M
2025-05-29 31.25 31.32 31.21 31.32 0.0M
2025-05-28 31.29 31.30 31.09 31.09 0.0M
2025-05-27 31.21 31.47 31.21 31.40 0.0M
2025-05-23 30.80 31.03 30.80 30.98 0.0M
2025-05-22 30.95 31.02 30.84 30.99 0.0M
2025-05-21 31.56 31.56 31.08 31.14 0.0M
2025-05-20 31.48 31.50 31.35 31.50 0.0M
2025-05-19 31.08 31.33 31.02 31.30 0.0M
2025-05-16 30.75 31.12 30.75 31.05 0.0M
2025-05-15 30.36 30.82 30.36 30.80 0.0M
2025-05-14 30.72 30.72 30.24 30.24 0.0M
2025-05-13 31.00 31.00 30.61 30.63 0.0M
2025-05-12 30.61 31.08 30.61 31.08 0.0M
2025-05-09 30.89 30.89 30.70 30.70 0.0M
2025-05-08 30.77 30.91 30.74 30.74 0.0M
2025-05-07 31.11 31.12 30.93 31.02 0.0M
2025-05-06 31.43 31.43 31.02 31.02 0.0M
2025-05-05 31.77 31.77 31.57 31.62 0.0M
2025-05-02 31.59 31.74 30.28 31.65 0.0M
2025-05-01 31.34 31.34 30.97 31.00 0.0M
2025-04-30 31.29 31.46 31.10 31.46 0.0M
2025-04-29 30.96 31.86 30.77 31.13 0.0M
2025-04-28 30.76 30.91 30.75 30.85 0.0M
2025-04-25 30.52 30.70 30.37 30.68 0.0M
2025-04-24 30.49 30.70 30.42 30.70 0.0M
2025-04-23 30.02 30.21 30.02 30.20 0.0M
2025-04-22 29.68 29.99 29.68 29.98 0.0M
2025-04-21 29.78 29.78 29.20 29.41 0.0M
2025-04-17 29.67 29.84 29.63 29.77 0.0M
2025-04-16 29.39 29.52 29.14 29.29 0.0M
2025-04-15 29.70 29.70 29.52 29.52 0.0M
2025-04-14 29.45 29.66 29.40 29.66 0.0M
2025-04-11 28.73 29.14 28.60 29.14 0.0M
2025-04-10 29.12 29.12 28.23 28.79 0.0M
2025-04-09 27.67 29.62 27.43 29.62 0.0M
2025-04-08 29.34 29.34 27.92 28.23 0.0M
2025-04-07 27.99 29.42 27.74 28.53 0.0M
2025-04-04 30.23 30.26 29.06 29.06 0.0M
2025-04-03 31.12 31.12 30.68 30.68 0.0M
2025-04-02 30.69 31.03 30.65 30.96 0.0M
2025-04-01 31.22 31.28 30.94 31.10 0.0M
2025-03-31 31.04 31.32 31.04 31.30 0.0M
2025-03-28 31.24 31.34 31.20 31.25 0.0M
2025-03-27 31.30 31.36 31.29 31.36 0.0M
2025-03-26 31.18 31.18 31.14 31.14 0.0M
2025-03-25 31.86 31.86 31.42 31.54 0.0M
2025-03-24 31.55 31.74 31.54 31.67 0.0M
2025-03-21 31.39 31.54 31.39 31.52 0.0M
2025-03-20 31.68 31.73 31.68 31.72 0.0M
2025-03-19 31.68 31.84 31.66 31.84 0.0M
2025-03-18 31.68 31.74 31.64 31.64 0.0M
2025-03-17 31.41 31.87 31.41 31.86 0.0M
2025-03-14 31.19 31.49 31.19 31.48 0.0M
2025-03-13 31.20 31.20 31.06 31.06 0.0M
2025-03-12 31.43 31.44 31.24 31.28 0.0M
2025-03-11 31.50 31.50 31.07 31.28 0.0M
2025-03-10 31.68 31.69 31.34 31.44 0.0M
2025-03-07 32.18 32.26 31.99 32.16 0.0M
2025-03-06 32.26 32.37 32.06 32.11 0.0M
2025-03-05 32.40 32.74 32.40 32.73 0.0M
2025-03-04 32.41 32.41 32.11 32.21 0.0M
2025-03-03 32.41 32.65 32.31 32.44 0.0M
2025-02-28 32.18 32.28 32.05 32.28 0.0M
2025-02-27 32.26 32.36 32.10 32.11 0.0M
2025-02-26 32.56 32.71 32.40 32.40 0.0M
2025-02-25 32.51 32.55 32.35 32.54 0.0M
2025-02-24 32.23 32.49 32.23 32.31 0.0M
2025-02-21 32.22 32.34 32.18 32.24 0.0M
2025-02-20 32.06 32.28 31.92 32.18 0.0M
2025-02-19 31.97 32.09 31.92 32.08 0.0M
2025-02-18 31.97 32.05 31.97 32.05 0.0M
2025-02-14 32.06 32.06 31.87 31.87 0.0M
2025-02-13 31.73 32.12 31.73 32.12 0.0M
2025-02-12 31.35 31.72 31.35 31.60 0.0M
2025-02-11 31.56 31.68 31.54 31.55 0.0M
2025-02-10 31.83 31.83 31.63 31.76 0.0M
2025-02-07 31.80 31.80 31.65 31.70 0.0M
2025-02-06 32.20 32.22 31.96 31.96 0.0M
2025-02-05 31.92 32.17 31.92 32.16 0.0M
2025-02-04 31.64 31.78 31.64 31.76 0.0M
2025-02-03 31.37 31.73 31.37 31.58 0.0M
2025-01-31 31.89 31.99 31.60 31.60 0.0M
2025-01-30 31.91 31.95 31.83 31.95 0.0M
2025-01-29 31.75 31.78 31.61 31.70 0.0M
2025-01-28 31.85 31.85 31.75 31.78 0.0M
2025-01-27 31.55 31.85 31.55 31.83 0.0M
2025-01-24 31.37 31.55 31.37 31.55 0.0M
2025-01-23 31.10 31.37 31.04 31.37 0.0M
2025-01-22 31.17 31.17 31.04 31.12 0.0M
2025-01-21 30.87 31.15 30.87 31.15 0.0M
2025-01-17 30.56 30.61 30.52 30.61 0.0M
2025-01-16 30.44 30.73 30.44 30.73 0.0M
2025-01-15 30.43 30.52 30.41 30.46 0.0M
2025-01-14 30.33 30.34 30.14 30.24 0.0M
2025-01-13 29.99 30.15 29.94 30.14 0.0M
2025-01-10 30.26 30.33 29.99 30.10 0.0M
2025-01-08 30.10 30.42 30.10 30.42 0.0M
2025-01-07 30.26 30.46 30.10 30.24 0.0M
2025-01-06 30.24 30.33 30.10 30.19 0.0M
2025-01-03 30.13 30.29 30.13 30.29 0.0M
2025-01-02 29.99 29.99 29.99 29.99 0.0M