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 31, 2020 19.97 20.36 19.95 20.03 11,153 -0.06(-0.28%)
Mar 30, 2020 19.66 20.09 19.66 20.09 3,882 +0.61(+3.14%)
Mar 27, 2020 19.26 19.78 19.25 19.48 8,231 -0.08(-0.39%)
Mar 26, 2020 19.03 19.65 19.03 19.55 10,851 +0.87(+4.63%)
Mar 25, 2020 18.41 19.24 18.32 18.69 3,201 +0.30(+1.61%)
Mar 24, 2020 18.13 18.48 18.02 18.39 9,951 +1.26(+7.34%)
Mar 23, 2020 18.09 18.09 17.07 17.13 9,023 -0.40(-2.27%)
Mar 20, 2020 18.65 18.65 17.53 17.53 5,219 -0.54(-2.97%)
Mar 19, 2020 17.49 18.40 17.37 18.07 8,684 +0.69(+4.00%)
Mar 18, 2020 17.34 17.83 16.65 17.37 11,361 -1.12(-6.05%)
Mar 17, 2020 17.67 18.49 17.67 18.49 2,522 +0.65(+3.64%)
Mar 16, 2020 18.43 18.63 17.84 17.84 3,961 -1.69(-8.66%)
Mar 13, 2020 19.57 19.58 18.43 19.54 25,296 +0.49(+2.59%)
Mar 12, 2020 19.87 19.87 18.82 19.04 5,077 -1.74(-8.39%)
Mar 11, 2020 21.07 21.17 20.66 20.79 5,647 -1.04(-4.78%)
Mar 10, 2020 21.49 21.83 20.89 21.83 5,107 +0.22(+1.03%)
Mar 09, 2020 20.94 21.62 20.53 21.61 24,189 -0.85(-3.79%)
Mar 06, 2020 22.18 22.70 22.16 22.46 11,142 -0.49(-2.14%)
Mar 05, 2020 22.95 23.20 22.86 22.95 1,635 -0.61(-2.59%)
Mar 04, 2020 23.11 23.56 22.95 23.56 2,912 +0.82(+3.59%)
Mar 03, 2020 22.82 23.03 22.63 22.74 12,906 -0.44(-1.89%)
Mar 02, 2020 22.36 23.18 22.27 23.18 9,027 +0.84(+3.75%)
Feb 28, 2020 22.10 22.46 21.72 22.34 10,439 -0.37(-1.62%)
Feb 27, 2020 22.85 23.31 22.62 22.71 9,703 -0.83(-3.51%)
Feb 26, 2020 23.58 23.84 23.41 23.54 5,779 -0.03(-0.15%)
Feb 25, 2020 24.13 24.13 23.41 23.57 14,073 -0.48(-2.00%)
Feb 24, 2020 23.85 24.13 23.84 24.06 2,715 -0.62(-2.53%)
Feb 21, 2020 24.47 24.68 24.47 24.68 803 +0.03(+0.14%)
Feb 20, 2020 24.81 24.91 24.48 24.65 9,169 -0.00(-0.00%)
Feb 19, 2020 24.72 24.97 24.63 24.65 10,336 +0.24(+0.98%)
Feb 18, 2020 24.65 24.65 24.41 24.41 26,682 -0.21(-0.85%)
Feb 14, 2020 24.58 24.76 24.46 24.62 3,011 +0.04(+0.15%)
Feb 13, 2020 24.44 24.58 24.41 24.58 2,478 +0.17(+0.71%)
Feb 12, 2020 24.57 24.70 24.40 24.41 3,269 -0.04(-0.17%)
Feb 11, 2020 24.33 24.62 24.33 24.45 942 +0.24(+1.00%)
Feb 10, 2020 24.21 24.21 24.17 24.21 2,868 +0.00(+0.00%)
Feb 07, 2020 24.20 24.50 24.14 24.21 4,216 -0.06(-0.25%)
Feb 06, 2020 24.51 24.59 24.27 24.27 11,999 -0.22(-0.89%)
Feb 05, 2020 23.97 24.48 23.97 24.48 3,693 +0.54(+2.24%)
Feb 04, 2020 23.82 23.95 23.81 23.95 5,094 +0.46(+1.94%)
Feb 03, 2020 23.36 23.57 23.36 23.49 2,706 +0.17(+0.71%)
Jan 31, 2020 23.26 23.33 23.16 23.33 2,911 -0.22(-0.93%)
Jan 30, 2020 23.70 23.77 23.53 23.55 3,596 -0.44(-1.84%)
Jan 29, 2020 23.76 23.99 23.76 23.99 3,498 +0.26(+1.09%)
Jan 28, 2020 23.56 23.73 23.54 23.73 6,415 +0.12(+0.51%)
Jan 27, 2020 23.75 23.81 23.37 23.61 15,010 -0.10(-0.43%)
Jan 24, 2020 24.02 24.31 23.71 23.71 5,922 -0.44(-1.82%)
Jan 23, 2020 24.00 24.23 24.00 24.15 2,796 -0.13(-0.55%)
Jan 22, 2020 24.56 24.56 24.08 24.28 11,113 +0.11(+0.47%)
Jan 21, 2020 24.04 24.23 24.00 24.17 1,940 +0.15(+0.64%)
Jan 17, 2020 24.19 24.19 24.01 24.01 602 -0.09(-0.39%)
Jan 16, 2020 24.13 24.21 24.07 24.11 3,609 +0.21(+0.86%)
Jan 15, 2020 23.92 24.01 23.88 23.90 3,396 +0.03(+0.14%)
Jan 14, 2020 23.78 24.01 23.71 23.87 7,150 +0.04(+0.19%)
Jan 13, 2020 23.91 23.93 23.82 23.82 3,433 -0.09(-0.40%)
Jan 10, 2020 23.87 24.02 23.80 23.92 2,810 +0.08(+0.35%)
Jan 09, 2020 23.71 23.86 23.68 23.83 19,399 +0.16(+0.68%)
Jan 08, 2020 23.42 23.73 23.42 23.67 2,216 +0.11(+0.47%)
Jan 07, 2020 23.60 23.72 23.55 23.56 10,631 +0.09(+0.37%)
Jan 06, 2020 23.15 23.52 23.15 23.47 1,853 +0.01(+0.04%)
Jan 03, 2020 23.32 23.53 23.09 23.46 23,690 -0.11(-0.46%)
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.