AGQ(AGQ)
AGQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $66.08 | $66.50 | $63.42 | $64.12 | 2.45M |
| 10/12/2026 | $67.25 | $67.28 | $66.17 | $66.32 | 1.30M |
| 10/9/2026 | $67.61 | $68.50 | $67.35 | $67.42 | 2.16M |
| 10/8/2026 | $63.87 | $64.57 | $62.68 | $64.14 | 3.12M |
| 10/7/2026 | $65.30 | $66.47 | $64.55 | $65.14 | 3.68M |
| 10/6/2026 | $68.86 | $70.26 | $67.76 | $69.30 | 2.17M |
| 10/5/2026 | $69.61 | $69.62 | $67.89 | $68.45 | 1.59M |
| 10/2/2026 | $69.32 | $69.84 | $65.35 | $67.42 | 3.56M |
| 10/1/2026 | $68.40 | $69.04 | $66.90 | $68.27 | 2.22M |
| 9/30/2026 | $68.43 | $68.69 | $66.22 | $66.90 | 3.81M |
| 9/29/2026 | $68.19 | $69.43 | $67.72 | $69.42 | 2.52M |
| 9/28/2026 | $68.97 | $70.32 | $67.82 | $68.11 | 4.82M |
| 9/25/2026 | $75.56 | $77.40 | $74.20 | $76.45 | 2.64M |
| 9/24/2026 | $74.32 | $75.68 | $73.40 | $75.09 | 3.31M |
| 9/23/2026 | $78.92 | $79.00 | $76.26 | $76.65 | 3.60M |
| 9/22/2026 | $79.79 | $84.43 | $79.18 | $83.72 | 2.89M |
| 9/21/2026 | $82.01 | $82.01 | $79.89 | $80.73 | 1.75M |
| 9/18/2026 | $81.97 | $82.68 | $80.61 | $81.48 | 2.20M |
| 9/17/2026 | $79.11 | $80.94 | $78.71 | $78.91 | 2.45M |
| 9/16/2026 | $77.35 | $77.95 | $71.70 | $73.77 | 4.99M |
| 9/15/2026 | $75.02 | $75.71 | $73.66 | $75.12 | 2.04M |
| 9/14/2026 | $73.29 | $75.51 | $72.76 | $73.44 | 2.77M |
| 9/11/2026 | $78.28 | $78.89 | $76.10 | $76.79 | 3.31M |
| 9/10/2026 | $77.52 | $78.42 | $74.79 | $75.12 | 4.92M |
| 9/9/2026 | $85.50 | $86.98 | $82.71 | $84.22 | 4.06M |
| 9/8/2026 | $81.78 | $82.65 | $80.06 | $80.60 | 1.78M |
| 9/4/2026 | $79.75 | $82.09 | $79.75 | $81.70 | 2.47M |
| 9/3/2026 | $82.29 | $84.73 | $81.12 | $83.67 | 2.45M |
| 9/2/2026 | $78.78 | $80.18 | $78.37 | $79.63 | 2.45M |
| 9/1/2026 | $78.00 | $79.76 | $76.47 | $76.66 | 3.29M |
| 8/31/2026 | $83.61 | $83.71 | $81.57 | $82.92 | 1.77M |
| 8/28/2026 | $94.02 | $95.18 | $81.85 | $82.67 | 6.81M |
| 8/27/2026 | $87.50 | $91.24 | $85.75 | $90.52 | 2.22M |
| 8/26/2026 | $87.26 | $88.31 | $85.61 | $87.13 | 1.62M |
| 8/25/2026 | $85.42 | $90.11 | $85.27 | $89.30 | 1.76M |
| 8/24/2026 | $90.79 | $91.41 | $87.55 | $88.98 | 2.30M |
| 8/21/2026 | $91.01 | $92.06 | $89.28 | $90.57 | 2.83M |
| 8/20/2026 | $83.95 | $89.42 | $83.95 | $87.65 | 3.80M |
| 8/19/2026 | $80.07 | $83.22 | $79.18 | $83.13 | 3.54M |
| 8/18/2026 | $79.53 | $80.58 | $75.71 | $76.21 | 2.26M |
| 8/17/2026 | $80.70 | $83.83 | $80.53 | $82.21 | 1.98M |
| 8/14/2026 | $80.30 | $81.75 | $79.20 | $79.30 | 1.58M |
| 8/13/2026 | $80.33 | $80.42 | $78.10 | $78.42 | 1.61M |
| 8/12/2026 | $82.16 | $83.29 | $80.30 | $81.00 | 2.02M |
| 8/11/2026 | $79.86 | $80.69 | $78.39 | $79.45 | 2.04M |
| 8/10/2026 | $77.56 | $82.68 | $76.81 | $81.88 | 2.59M |
| 8/7/2026 | $78.24 | $78.65 | $75.52 | $76.86 | 2.89M |
| 8/6/2026 | $71.68 | $72.68 | $70.48 | $72.53 | 1.64M |
| 8/5/2026 | $73.34 | $74.90 | $72.50 | $73.14 | 3.16M |
| 8/4/2026 | $67.93 | $68.66 | $67.00 | $67.53 | 2.10M |
| 8/3/2026 | $61.17 | $64.55 | $60.86 | $64.19 | 1.87M |
| 7/31/2026 | $63.03 | $64.09 | $61.90 | $63.93 | 2.25M |
| 7/30/2026 | $64.07 | $66.97 | $63.71 | $66.89 | 1.69M |
| 7/29/2026 | $62.51 | $67.03 | $61.38 | $62.66 | 2.40M |
| 7/28/2026 | $62.15 | $63.16 | $61.20 | $62.36 | 2.16M |
| 7/27/2026 | $65.78 | $66.54 | $64.65 | $65.47 | 1.58M |
| 7/24/2026 | $64.13 | $66.51 | $64.00 | $64.73 | 1.56M |
| 7/23/2026 | $63.50 | $64.41 | $62.73 | $63.36 | 2.26M |
| 7/22/2026 | $67.92 | $71.12 | $67.88 | $68.20 | 2.30M |
| 7/21/2026 | $65.58 | $67.16 | $65.07 | $66.09 | 1.91M |
| 7/20/2026 | $61.53 | $62.67 | $60.92 | $61.02 | 1.40M |
| 7/17/2026 | $57.86 | $60.56 | $57.65 | $60.44 | 1.69M |
| 7/16/2026 | $60.89 | $61.26 | $58.68 | $59.54 | 2.64M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
