Global X Funds Historical Data - AGNG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.23762376238	32.32	32.84	32.15	4244	32.51903949	SP
4	-0.41	-1.2375490492	33.13	33.62	32.15	4415	32.73750099	SP
12	1.57	5.04012841091	31.15	33.64	30.02	7448	31.52640785	SP
26	3.97	13.8086956522	28.75	33.64	28.01	6455	30.69436968	SP
52	6.83	26.3808420239	25.89	33.64	24.41	5962	29.56533029	SP
156	3.44	11.7486338798	29.28	33.64	22.94	6975	27.57142873	SP
260	5.37	19.634369287	27.35	34.29	22.94	7443	28.12157198	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728945300	32.72	0.02	0.06	32.7	32.84	32.549999	2844
1728686100	32.7	0.37	1.14	32.49	32.7	32.250999	5501
1728599700	32.33	-0.23	-0.71	32.336599	32.336599	32.301	564
1728513300	32.56	0.19	0.59	32.369999	32.56	32.29	1955
1728426900	32.369999	0.09	0.28	32.28	32.38	32.15	9975
1728340500	32.28	-0.22	-0.68	32.479999	32.479999	32.2	2188
1728081300	32.5	0.16	0.49	32.439999	32.5	32.409999	1320
1727994900	32.34	-0.33	-1.01	32.5	32.502266	32.32	2972
1727908500	32.67	-0.13	-0.40	32.725	32.729999	32.549999	3133
1727822100	32.799999	-0.03	-0.10	32.88	32.88	32.61	2291
1727735520	32.8328	0.01	0.04	32.85	32.86	32.610999	3407
1727476500	32.82	0.07	0.21	32.869999	32.88	32.79	3268
1727390100	32.75	0.09	0.28	32.89	32.89	32.7003	7444
1727303700	32.659999	-0.31	-0.94	32.92	33.62	32.64	4877
1727217300	32.97	0.1	0.30	33.08	33.08	32.805	20955
1727130900	32.869999	-0.01	-0.03	32.92	32.92	32.869999	1311
1726871700	32.88	-0.24	-0.72	32.97	32.979999	32.84	5354
1726785300	33.119999	0.29	0.88	33	33.119999	33	2252
1726698900	32.8295	-0.02	-0.05	32.7915	33.04	32.7915	1824
1726612500	32.8459	-0.25	-0.77	33.119999	33.119999	32.8459	1633
1726526100	33.0996	0.16	0.48	33.08	33.119999	33.08	1192
1726266900	32.939999	0.12	0.37	32.950899	33	32.89	973
1726180500	32.82	0.09	0.27	32.86	32.869999	32.8057	3595
1726094100	32.729999	0.15	0.46	32.57	32.74	32.259999	4924
1726007700	32.58	0.06	0.18	32.335	32.6	32.335	1707
1725921300	32.52	0.3	0.93	32.439999	32.6	32.39	1020
1725662100	32.22	-0.19	-0.59	32.32	32.32	32.22	1221
1725575700	32.409999	-0.49	-1.49	32.65	32.65	32.370399	1150
1725489300	32.9	0.11	0.34	32.78	32.9	32.78	3153
1725402900	32.79	-0.38	-1.15	33.08	33.08	32.79	2883
1725057300	33.17	0.05	0.15	33.22	33.24	33.049999	3091
1724970900	33.119999	-0.01	-0.03	33.189999	33.3599	33.1	7967
1724884500	33.13	0.06	0.20	33.009999	33.14	32.909999	4784
1724798100	33.065399	0.12	0.35	32.939999	33.128999	32.939999	2578
1724711700	32.95	0.08	0.24	32.95	33.64	32.83	10442
1724452500	32.869999	0.22	0.67	32.77	32.869999	32.6727	1930
1724366100	32.6522	0.05	0.16	32.75	32.83	32.56	8918
1724279700	32.6	0.08	0.25	32.47	32.74	32.47	6805
1724193300	32.52	0.22	0.67	32.39	32.57	32.39	9669
1724106900	32.3023	0.2	0.62	32.15	32.3023	32.1	2213
1723847700	32.1021	0.14	0.44	32	32.229999	31.95	8137
1723761300	31.96	0.33	1.05	31.82	32.08	31.82	3831
1723674900	31.6279	-0.02	-0.06	31.65	31.755	31.598	1362
1723588500	31.646	0.46	1.46	31.36	31.74	31.36	16807
1723502100	31.19	-0.11	-0.36	31.3	31.37	31.08	9089
1723242900	31.302	0.14	0.45	31.18	31.5	31.18	2008
1723156500	31.162	0.71	2.34	30.72	31.31	30.69	19744
1723070100	30.45	0.27	0.89	30.72	30.87	30.31	11001
1722983700	30.18	-0.3	-0.98	30.43	30.55	30.02	125220
1722897300	30.48	-0.69	-2.21	30.44	30.659	30.2001	4345
1722638100	31.17	-0.1	-0.32	31.23	31.23	30.79	4952
1722551700	31.27	0.17	0.55	31.18	31.97	31.07	38216
1722465300	31.0994	-0.05	-0.15	31.15	31.27	31.0994	869
1722378900	31.1465	0.06	0.18	31.15	31.19	31.0483	1901
1722292500	31.09	0.09	0.29	31.12	31.12	31	1539
1722033300	31	0.03	0.10	30.96	31.2	30.96	6111
1721946900	30.97	-0.33	-1.05	31.17	31.2836	30.86	6212
1721860500	31.3	0.27	0.87	31.26	31.4039	31.2	4754
1721774100	31.03	-0.03	-0.09	31.15	31.2199	31.03	2981
1721687700	31.0572	0.22	0.71	31.13	31.13	31.0572	772
1721428500	30.837	0.1	0.33	30.81	30.837	30.81	482
1721342100	30.735	-0.61	-1.93	31.29	31.29	30.61	14625
1721255700	31.34	0.25	0.80	31.34	31.34	31.34	419
1721169300	31.09	0.19	0.61	30.94	31.189	30.9	1480
1721082900	30.9	-0.28	-0.90	31.19	31.8	30.9	5629

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds (AGNG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds (AGNG) Historical

Global X Funds (AGNG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History