Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Longevity Thematic Et (NQ: LNGR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.12 21.29 21.12 21.20 4,252 +0.27(+1.29%)
Mar 28, 2019 21.18 21.18 20.93 20.93 714 -0.13(-0.63%)
Mar 27, 2019 21.01 21.07 20.88 21.07 2,144 -0.07(-0.33%)
Mar 26, 2019 21.37 21.37 21.14 21.14 1,185 +0.02(+0.11%)
Mar 25, 2019 20.91 21.11 20.91 21.11 2,035 -0.02(-0.11%)
Mar 22, 2019 21.37 21.37 20.99 21.14 1,214 -0.30(-1.38%)
Mar 21, 2019 21.25 21.52 21.25 21.43 1,580 +0.01(+0.05%)
Mar 20, 2019 21.43 21.43 21.42 21.42 9,272 -0.13(-0.62%)
Mar 19, 2019 21.53 21.63 21.42 21.56 3,011 +0.12(+0.56%)
Mar 18, 2019 21.74 21.74 21.25 21.44 1,424 -0.16(-0.74%)
Mar 15, 2019 21.33 21.60 21.33 21.60 3,644 +0.30(+1.41%)
Mar 14, 2019 21.46 21.46 21.29 21.29 2,587 -0.20(-0.91%)
Mar 13, 2019 21.34 21.61 21.19 21.49 3,601 +0.27(+1.27%)
Mar 12, 2019 21.16 21.22 21.12 21.22 1,375 +0.25(+1.20%)
Mar 11, 2019 20.85 21.00 20.75 20.97 5,406 +0.47(+2.31%)
Mar 08, 2019 20.74 20.74 20.50 20.50 1,012 -0.35(-1.66%)
Mar 07, 2019 20.69 20.93 20.67 20.84 5,783 -0.15(-0.71%)
Mar 06, 2019 21.35 21.35 20.99 20.99 3,219 -0.42(-1.97%)
Mar 05, 2019 21.41 21.42 21.40 21.41 1,592 +0.15(+0.69%)
Mar 04, 2019 21.21 21.26 21.21 21.26 330 -0.22(-1.02%)
Mar 01, 2019 21.43 21.51 21.43 21.48 12,858 +0.25(+1.16%)
Feb 28, 2019 21.30 21.30 21.24 21.24 619 -0.01(-0.05%)
Feb 27, 2019 21.00 21.31 21.00 21.25 1,377 -0.02(-0.09%)
Feb 26, 2019 21.16 21.28 21.16 21.27 2,259 +0.04(+0.19%)
Feb 25, 2019 21.34 21.51 21.15 21.22 3,071 +0.23(+1.08%)
Feb 22, 2019 21.03 21.05 21.00 21.00 1,923 -0.07(-0.31%)
Feb 21, 2019 21.06 21.06 20.94 21.06 3,084 -0.08(-0.36%)
Feb 20, 2019 21.14 21.14 21.14 4 +0.00(+0.00%)
Feb 19, 2019 21.16 21.16 21.12 21.14 2,493 +0.02(+0.12%)
Feb 15, 2019 21.14 21.14 21.09 21.12 5,264 +0.08(+0.39%)
Feb 14, 2019 21.02 21.04 20.95 21.04 932 +0.14(+0.69%)
Feb 13, 2019 21.10 21.10 20.86 20.89 2,417 +0.02(+0.10%)
Feb 12, 2019 20.74 20.99 20.74 20.87 3,666 +0.24(+1.17%)
Feb 11, 2019 20.72 20.72 20.63 20.63 2,965 +0.02(+0.12%)
Feb 08, 2019 20.60 20.60 20.60 20.60 506 +0.08(+0.37%)
Feb 07, 2019 20.60 20.65 20.44 20.53 4,575 -0.24(-1.15%)
Feb 06, 2019 20.71 20.77 20.63 20.77 1,080 +0.04(+0.20%)
Feb 05, 2019 20.81 20.96 20.72 20.72 2,777 -0.07(-0.32%)
Feb 04, 2019 20.79 20.79 20.79 20.79 407 +0.21(+1.00%)
Feb 01, 2019 20.69 20.69 20.58 20.58 303 +0.06(+0.29%)
Jan 31, 2019 20.24 20.66 20.24 20.52 1,489 +0.13(+0.63%)
Jan 30, 2019 20.40 20.40 20.40 20.40 493 +0.24(+1.18%)
Jan 29, 2019 20.16 20.16 20.16 253 +0.00(+0.00%)
Jan 28, 2019 20.16 20.35 20.16 20.16 10,246 -0.28(-1.35%)
Jan 25, 2019 20.36 20.44 20.36 20.44 1,214 +0.29(+1.42%)
Jan 24, 2019 20.15 20.15 20.15 20.15 265 +0.00(+0.00%)
Jan 23, 2019 20.15 20.15 20.15 20.15 239 -0.01(-0.06%)
Jan 22, 2019 20.16 20.16 20.16 20.16 668 -0.24(-1.16%)
Jan 18, 2019 20.11 20.40 20.11 20.40 1,417 +0.36(+1.82%)
Jan 17, 2019 19.96 20.03 19.96 20.03 964 -0.03(-0.16%)
Jan 16, 2019 20.15 20.15 20.01 20.06 1,525 +0.02(+0.11%)
Jan 15, 2019 20.04 20.04 20.04 20.04 23,364 +0.28(+1.40%)
Jan 14, 2019 19.76 19.76 19.76 119 +0.00(+0.00%)
Jan 11, 2019 19.76 19.76 19.76 19.76 708 -0.09(-0.45%)
Jan 10, 2019 19.63 19.85 19.63 19.85 357 +0.01(+0.07%)
Jan 09, 2019 20.01 20.01 19.84 19.84 1,041 +0.32(+1.64%)
Jan 08, 2019 19.43 19.64 19.43 19.52 3,027 +0.03(+0.13%)
Jan 07, 2019 19.28 19.61 19.28 19.49 670 +0.34(+1.78%)
Jan 04, 2019 18.74 19.17 18.74 19.15 1,214 +0.64(+3.47%)
Jan 03, 2019 18.56 18.57 18.51 18.51 1,653 -0.04(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.