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 (%)
Apr 30, 2018 19.22 19.22 19.08 19.08 2,102 -0.16(-0.86%)
Apr 27, 2018 19.25 19.25 19.25 19.25 208 +0.12(+0.61%)
Apr 26, 2018 18.99 19.21 18.94 19.13 2,222 +0.41(+2.19%)
Apr 25, 2018 18.65 18.74 18.64 18.72 2,466 -0.01(-0.05%)
Apr 24, 2018 19.11 19.11 18.73 18.73 8,940 -0.25(-1.29%)
Apr 23, 2018 18.97 19.02 18.85 18.98 6,383 -0.01(-0.05%)
Apr 20, 2018 19.21 19.30 18.99 18.99 1,466 -0.41(-2.12%)
Apr 19, 2018 19.45 19.45 19.40 19.40 460 -0.01(-0.08%)
Apr 18, 2018 19.33 19.45 19.32 19.41 7,906 +0.10(+0.53%)
Apr 17, 2018 19.27 19.31 19.27 19.31 985 +0.12(+0.61%)
Apr 13, 2018 19.19 19.19 19.19 118 +0.07(+0.36%)
Apr 12, 2018 19.45 19.45 19.12 19.12 1,274 -0.07(-0.37%)
Apr 11, 2018 19.04 19.35 19.04 19.19 429 +0.00(+0.01%)
Apr 10, 2018 19.19 19.19 19.16 19.19 1,990 +0.05(+0.27%)
Apr 09, 2018 19.17 19.17 19.14 19.14 997 +0.23(+1.21%)
Apr 06, 2018 19.06 19.06 18.81 18.91 2,346 -0.24(-1.24%)
Apr 05, 2018 19.56 19.56 19.15 19.15 1,931 -0.12(-0.62%)
Apr 04, 2018 18.78 19.27 18.72 19.27 26,413 +0.50(+2.66%)
Apr 03, 2018 18.74 18.90 18.74 18.77 4,492 -0.11(-0.58%)
Apr 02, 2018 18.86 18.89 18.85 18.88 1,928 -0.27(-1.42%)
Mar 28, 2018 19.15 19.15 19.15 0 +0.14(+0.75%)
Mar 27, 2018 19.29 19.29 18.90 19.01 4,453 -0.25(-1.29%)
Mar 26, 2018 19.46 19.46 18.91 19.26 3,259 +0.34(+1.80%)
Mar 23, 2018 19.32 19.32 18.92 18.92 1,673 -0.43(-2.22%)
Mar 22, 2018 19.69 19.69 19.32 19.35 1,570 -0.44(-2.22%)
Mar 21, 2018 19.79 19.79 19.79 19.79 208 -0.04(-0.22%)
Mar 20, 2018 19.97 19.97 19.71 19.83 1,213 +0.07(+0.37%)
Mar 19, 2018 20.05 20.05 19.76 19.76 2,007 -0.34(-1.70%)
Mar 16, 2018 20.09 20.13 20.03 20.10 5,812 +0.04(+0.19%)
Mar 15, 2018 20.26 20.26 19.99 20.06 3,128 -0.11(-0.52%)
Mar 14, 2018 20.18 20.10 20.17 3,708 +0.05(+0.23%)
Mar 13, 2018 20.22 20.26 20.12 20.12 1,059 -0.12(-0.58%)
Mar 12, 2018 20.19 20.29 20.19 20.24 2,048 +0.03(+0.14%)
Mar 09, 2018 20.11 20.21 20.11 20.21 1,087 +0.14(+0.68%)
Mar 08, 2018 20.15 20.15 20.07 20.07 450 +0.11(+0.56%)
Mar 07, 2018 19.59 19.96 19.59 19.96 1,488 +0.05(+0.27%)
Mar 06, 2018 20.06 20.06 19.90 19.90 2,680 +0.04(+0.21%)
Mar 05, 2018 19.62 19.94 19.62 19.86 4,147 +0.45(+2.30%)
Mar 01, 2018 19.42 19.42 19.42 150 -0.35(-1.79%)
Feb 28, 2018 19.73 19.78 19.73 19.77 792 -0.15(-0.78%)
Feb 27, 2018 20.03 20.03 19.92 19.92 1,389 -0.13(-0.66%)
Feb 26, 2018 20.02 20.07 20.02 20.06 2,556 +0.19(+0.95%)
Feb 23, 2018 19.67 19.87 19.63 19.87 755 +0.26(+1.30%)
Feb 22, 2018 19.74 19.78 19.60 19.61 3,502 -0.16(-0.79%)
Feb 21, 2018 19.65 19.80 19.60 19.77 3,757 +0.22(+1.10%)
Feb 20, 2018 19.75 19.77 19.55 19.55 1,959 -0.34(-1.70%)
Feb 16, 2018 19.89 19.89 19.89 0 +0.27(+1.36%)
Feb 15, 2018 19.64 19.64 19.58 19.62 1,856 +0.20(+1.05%)
Feb 14, 2018 19.03 19.46 19.03 19.42 1,870 +0.32(+1.66%)
Feb 13, 2018 19.02 19.10 19.02 19.10 2,571 +0.02(+0.11%)
Feb 12, 2018 19.20 19.20 19.05 19.08 1,856 +0.21(+1.13%)
Feb 09, 2018 18.72 18.87 18.27 18.87 9,495 +0.19(+0.99%)
Feb 08, 2018 19.47 19.47 18.68 18.68 16,669 -0.64(-3.31%)
Feb 07, 2018 19.34 19.34 19.07 19.32 4,569 -0.07(-0.38%)
Feb 06, 2018 19.05 19.40 18.58 19.40 20,546 -0.22(-1.14%)
Feb 05, 2018 19.89 19.89 19.10 19.62 12,142 -0.27(-1.38%)
Feb 02, 2018 20.16 20.16 19.89 19.89 12,145 -0.36(-1.79%)
Feb 01, 2018 20.33 20.33 20.24 20.26 20,910 -0.06(-0.29%)
Jan 31, 2018 20.65 20.65 20.31 20.31 3,531 -0.26(-1.28%)
Jan 30, 2018 20.49 20.49 20.49 20.58 3,347 -0.07(-0.33%)
Jan 29, 2018 20.87 20.90 20.65 20.65 8,435 -0.19(-0.89%)
Jan 26, 2018 20.65 20.84 20.65 20.83 3,926 +0.34(+1.65%)
Jan 25, 2018 20.55 20.55 20.34 20.50 2,320 +0.09(+0.42%)
Jan 24, 2018 20.49 20.49 20.27 20.41 8,603 +0.05(+0.23%)
Jan 23, 2018 20.27 20.36 20.22 20.36 7,493 +0.29(+1.44%)
Jan 22, 2018 19.98 20.11 19.98 20.08 5,684 +0.17(+0.86%)
Jan 19, 2018 19.93 19.93 19.89 19.90 2,095 +0.02(+0.10%)
Jan 18, 2018 19.96 19.96 19.85 19.89 29,106 +0.01(+0.05%)
Jan 17, 2018 19.90 19.90 19.70 19.88 30,342 +0.03(+0.15%)
Jan 16, 2018 20.02 20.03 19.82 19.85 13,974 +0.07(+0.35%)
Jan 12, 2018 19.78 19.78 19.78 0 +0.15(+0.78%)
Jan 11, 2018 19.55 19.63 19.46 19.63 3,151 +0.06(+0.32%)
Jan 10, 2018 19.69 19.69 19.55 19.56 1,984 -0.14(-0.69%)
Jan 09, 2018 19.75 19.75 19.59 19.70 6,631 +0.25(+1.31%)
Jan 08, 2018 19.55 19.59 19.47 19.45 2,212 -0.06(-0.30%)
Jan 05, 2018 19.37 19.55 19.37 19.50 2,689 +0.17(+0.86%)
Jan 04, 2018 19.56 19.56 19.34 19.34 2,393 -0.12(-0.61%)
Jan 03, 2018 19.26 19.46 19.26 19.46 2,250 +0.28(+1.48%)
Jan 02, 2018 18.90 19.17 18.85 19.17 3,095 +0.16(+0.82%)
Dec 29, 2017 19.02 19.02 19.02 0 +0.01(+0.05%)
Dec 28, 2017 19.24 19.24 19.00 19.00 3,968 -0.01(-0.08%)
Dec 27, 2017 18.96 19.05 18.96 19.02 11,375 +0.17(+0.90%)
Dec 26, 2017 18.90 18.90 18.85 18.85 2,187 +0.04(+0.21%)
Dec 22, 2017 18.82 18.88 18.80 18.81 906 +0.01(+0.05%)
Dec 21, 2017 18.83 18.84 18.80 18.80 1,881 -0.04(-0.23%)
Dec 20, 2017 18.80 18.93 18.80 18.84 3,159 +0.01(+0.03%)
Dec 19, 2017 18.97 18.97 18.81 18.84 3,127 -0.15(-0.79%)
Dec 18, 2017 19.03 19.03 18.98 18.99 6,790 +0.05(+0.27%)
Dec 15, 2017 18.79 18.94 18.79 18.94 33,486 +0.21(+1.14%)
Dec 14, 2017 18.98 19.03 18.68 18.72 17,465 -0.33(-1.71%)
Dec 13, 2017 19.02 19.07 19.00 19.05 1,408 +0.06(+0.34%)
Dec 12, 2017 18.85 18.99 18.85 18.98 2,103 +0.05(+0.26%)
Dec 11, 2017 18.99 18.99 18.93 18.94 3,453 -0.09(-0.46%)
Dec 08, 2017 18.93 19.02 18.93 19.02 1,838 +0.18(+0.98%)
Dec 07, 2017 18.84 18.84 18.68 18.84 3,961 +0.18(+0.95%)
Dec 06, 2017 18.63 18.71 18.77 18.66 1,242 -0.11(-0.59%)
Dec 05, 2017 18.87 18.91 18.77 18.77 13,400 -0.03(-0.18%)
Dec 04, 2017 18.96 18.96 18.81 18.81 6,692 -0.35(-1.82%)
Dec 01, 2017 19.13 19.15 19.13 19.15 1,997 +0.24(+1.25%)
Nov 30, 2017 18.92 18.92 18.92 18.92 1,113 +0.00(+0.02%)
Nov 29, 2017 19.03 19.04 18.91 18.91 4,126 -0.06(-0.32%)
Nov 28, 2017 19.11 19.11 18.98 18.98 986 -0.01(-0.08%)
Nov 27, 2017 19.13 19.13 18.94 18.99 1,321 -0.12(-0.61%)
Nov 24, 2017 19.09 19.11 19.09 19.11 481 +0.13(+0.69%)
Nov 22, 2017 19.03 19.03 18.98 18.98 2,042 -0.01(-0.07%)
Nov 21, 2017 19.01 19.01 18.84 18.99 3,885 +0.10(+0.50%)
Nov 20, 2017 18.95 18.95 18.85 18.89 3,177 -0.02(-0.13%)
Nov 17, 2017 18.83 18.93 18.72 18.92 2,261 +0.09(+0.46%)
Nov 16, 2017 18.60 18.83 18.60 18.83 1,820 +0.23(+1.25%)
Nov 15, 2017 18.48 18.72 18.48 18.60 2,460 -0.08(-0.44%)
Nov 14, 2017 18.62 18.69 18.59 18.68 1,596 +0.01(+0.03%)
Nov 13, 2017 18.52 18.67 18.52 18.67 985 -0.05(-0.26%)
Nov 10, 2017 18.69 18.73 18.69 18.72 2,876 +0.00(+0.01%)
Nov 09, 2017 18.79 18.79 18.65 18.72 4,367 -0.05(-0.24%)
Nov 08, 2017 18.83 18.83 18.72 18.77 2,143 -0.04(-0.23%)
Nov 07, 2017 18.86 18.86 18.77 18.81 3,153 -0.01(-0.05%)
Nov 06, 2017 18.82 18.86 18.82 18.82 3,642 -0.00(-0.00%)
Nov 03, 2017 18.80 18.83 18.68 18.82 9,444 +0.15(+0.83%)
Nov 02, 2017 18.61 18.67 18.61 18.67 1,400 -0.29(-1.54%)
Nov 01, 2017 18.78 19.02 18.62 18.96 8,388 +0.16(+0.84%)
Oct 31, 2017 18.81 18.85 18.63 18.80 10,019 -0.05(-0.27%)
Oct 30, 2017 18.90 18.91 18.74 18.85 24,182 -0.02(-0.10%)
Oct 27, 2017 18.54 18.92 18.54 18.87 9,640 +0.29(+1.56%)
Oct 26, 2017 18.53 18.60 18.43 18.58 5,057 -0.18(-0.95%)
Oct 25, 2017 18.95 18.95 18.71 18.76 7,922 -0.14(-0.74%)
Oct 24, 2017 19.00 19.12 18.88 18.90 5,728 -0.16(-0.86%)
Oct 23, 2017 19.17 19.20 19.02 19.06 5,090 -0.15(-0.76%)
Oct 20, 2017 19.13 19.21 19.11 19.21 10,968 +0.03(+0.16%)
Oct 19, 2017 19.08 19.18 19.08 19.18 4,400 -0.08(-0.41%)
Oct 18, 2017 19.16 19.26 19.16 19.26 10,374 +0.05(+0.25%)
Oct 17, 2017 19.15 19.21 18.98 19.21 14,608 +0.19(+1.02%)
Oct 16, 2017 18.92 19.18 18.92 19.01 25,194 +0.15(+0.77%)
Oct 13, 2017 19.01 19.09 18.85 18.87 131,145 -0.08(-0.41%)
Oct 12, 2017 18.91 18.95 18.87 18.95 6,397 +0.06(+0.31%)
Oct 11, 2017 18.92 18.94 18.89 18.89 2,957 -0.01(-0.04%)
Oct 10, 2017 18.89 18.90 18.79 18.90 2,089 -0.01(-0.06%)
Oct 09, 2017 18.93 18.96 18.87 18.91 3,062 -0.07(-0.36%)
Oct 06, 2017 18.92 19.00 18.92 18.98 5,568 -0.03(-0.16%)
Oct 05, 2017 18.98 19.03 18.98 19.01 17,734 +0.05(+0.25%)
Oct 04, 2017 18.85 18.98 18.85 18.96 7,234 +0.13(+0.71%)
Oct 03, 2017 18.89 18.89 18.79 18.83 1,591 -0.08(-0.43%)
Oct 02, 2017 18.89 18.91 18.83 18.91 6,094 +0.15(+0.77%)
Sep 29, 2017 18.67 18.76 18.57 18.76 18,850 +0.12(+0.62%)
Sep 28, 2017 18.58 18.66 18.55 18.65 2,585 +0.11(+0.57%)
Sep 27, 2017 18.54 18.61 18.52 18.54 6,989 +0.04(+0.21%)
Sep 26, 2017 18.61 18.61 18.50 18.50 2,987 -0.20(-1.07%)
Sep 25, 2017 18.72 18.75 18.70 18.70 3,179 -0.07(-0.38%)
Sep 22, 2017 18.77 18.84 18.74 18.77 3,517 -0.01(-0.04%)
Sep 21, 2017 18.84 18.84 18.78 18.78 2,420 -0.14(-0.74%)
Sep 20, 2017 18.93 18.96 18.89 18.92 2,822 +0.02(+0.11%)
Sep 19, 2017 18.89 18.90 18.88 18.90 6,975 -0.07(-0.35%)
Sep 18, 2017 18.98 18.98 18.91 18.96 6,104 +0.05(+0.27%)
Sep 15, 2017 18.91 18.93 18.85 18.91 3,765 -0.01(-0.04%)
Sep 14, 2017 18.93 18.93 18.85 18.92 481 +0.05(+0.27%)
Sep 13, 2017 18.96 18.96 18.87 18.87 302 -0.09(-0.46%)
Sep 12, 2017 19.19 19.19 18.96 18.96 909 -0.04(-0.20%)
Sep 11, 2017 19.07 19.07 18.98 18.99 4,146 +0.00(+0.00%)
Sep 08, 2017 18.91 18.99 18.91 18.99 1,576 +0.13(+0.67%)
Sep 07, 2017 18.82 18.87 18.78 18.87 1,141 +0.14(+0.72%)
Sep 06, 2017 18.73 18.73 18.73 18.73 293 +0.14(+0.73%)
Sep 05, 2017 18.73 18.73 18.60 18.60 15,473 -0.19(-1.00%)
Sep 01, 2017 18.71 18.77 18.71 18.79 19,079 +0.13(+0.69%)
Aug 31, 2017 18.46 18.66 18.46 18.66 1,260 +0.24(+1.32%)
Aug 30, 2017 18.18 18.41 18.18 18.41 536 +0.22(+1.21%)
Aug 29, 2017 18.21 18.21 18.19 18.19 455 +0.00(+0.00%)
Aug 28, 2017 18.14 18.19 18.14 18.19 306 +0.15(+0.80%)
Aug 25, 2017 18.08 18.10 18.04 18.05 3,212 +0.02(+0.11%)
Aug 24, 2017 18.02 18.08 18.00 18.03 14,325 +0.03(+0.16%)
Aug 23, 2017 18.03 18.03 18.00 18.00 847 -0.02(-0.10%)
Aug 22, 2017 18.02 18.02 18.02 18.02 224 +0.21(+1.18%)
Aug 21, 2017 17.78 17.80 17.74 17.80 1,378 -0.12(-0.65%)
Aug 18, 2017 17.79 17.92 17.79 17.92 1,669 +0.02(+0.11%)
Aug 17, 2017 17.93 18.00 17.90 17.90 1,469 -0.03(-0.14%)
Aug 15, 2017 17.93 17.93 17.93 68 +0.05(+0.30%)
Aug 14, 2017 17.79 18.05 17.79 17.87 3,876 +0.23(+1.32%)
Aug 11, 2017 17.64 17.64 17.64 17.64 653 -0.26(-1.46%)
Aug 10, 2017 17.90 17.90 17.90 17.90 356 -0.12(-0.69%)
Aug 09, 2017 18.29 18.29 18.03 18.03 1,045 -0.04(-0.22%)
Aug 08, 2017 18.06 18.14 18.06 18.07 975 -0.07(-0.38%)
Aug 07, 2017 18.18 18.18 18.14 18.14 1,279 +0.12(+0.67%)
Aug 04, 2017 17.92 18.10 17.92 18.01 1,199 -0.07(-0.40%)
Aug 03, 2017 18.09 18.09 18.09 18.09 1,077 +0.18(+1.02%)
Aug 02, 2017 18.02 18.06 17.90 17.90 2,093 -0.24(-1.33%)
Aug 01, 2017 18.15 18.15 17.98 18.14 3,939 -0.06(-0.30%)
Jul 31, 2017 18.64 18.64 18.20 18.20 6,271 -0.20(-1.07%)
Jul 28, 2017 18.38 18.51 18.34 18.39 11,888 +0.12(+0.68%)
Jul 27, 2017 18.44 18.45 18.27 18.27 1,446 -0.41(-2.17%)
Jul 26, 2017 18.63 18.68 18.63 18.68 1,265 +0.15(+0.84%)
Jul 25, 2017 18.57 18.57 18.52 18.52 687 +0.07(+0.37%)
Jul 24, 2017 18.61 18.61 18.54 18.45 2,907 -0.22(-1.19%)
Jul 21, 2017 18.68 18.70 18.61 18.68 5,832 +0.07(+0.39%)
Jul 20, 2017 18.65 18.65 18.52 18.60 877 +0.01(+0.05%)
Jul 19, 2017 18.64 18.64 18.58 18.59 1,763 +0.18(+0.98%)
Jul 18, 2017 18.64 18.64 18.28 18.41 2,873 -0.05(-0.26%)
Jul 17, 2017 18.44 18.47 18.43 18.46 2,083 +0.01(+0.08%)
Jul 14, 2017 18.38 18.49 18.38 18.45 6,362 +0.21(+1.13%)
Jul 13, 2017 18.21 18.24 18.19 18.24 2,407 +0.23(+1.28%)
Jul 11, 2017 18.01 18.01 18.01 12 -0.04(-0.25%)
Jul 10, 2017 18.47 18.47 18.06 18.06 2,442 -0.12(-0.64%)
Jul 07, 2017 18.20 18.20 18.10 18.17 6,252 +0.23(+1.29%)
Jul 06, 2017 18.14 18.14 17.94 17.94 1,775 -0.28(-1.54%)
Jul 05, 2017 18.09 18.50 18.09 18.22 4,750 +0.03(+0.16%)
Jul 03, 2017 18.19 18.26 18.19 18.19 475 -0.11(-0.58%)
Jun 30, 2017 18.21 18.30 18.21 18.30 209 +0.14(+0.79%)
Jun 29, 2017 18.33 18.49 18.14 18.15 4,547 -0.39(-2.09%)
Jun 28, 2017 18.27 18.54 18.27 18.54 25,167 +0.14(+0.74%)
Jun 27, 2017 18.65 18.65 18.38 18.40 2,247 -0.23(-1.25%)
Jun 26, 2017 18.54 18.75 18.50 18.64 4,168 +0.11(+0.57%)
Jun 23, 2017 18.58 18.66 18.52 18.53 3,834 +0.03(+0.16%)
Jun 22, 2017 18.80 18.80 18.50 18.50 4,084 +0.04(+0.19%)
Jun 21, 2017 18.34 18.51 18.26 18.47 2,134 +0.23(+1.24%)
Jun 20, 2017 18.26 18.26 18.24 18.24 21,933 +0.11(+0.60%)
Jun 19, 2017 18.04 18.14 18.04 18.13 993 +0.22(+1.23%)
Jun 16, 2017 17.85 17.91 17.85 17.91 214 +0.17(+0.93%)
Jun 15, 2017 17.75 17.75 17.75 17.75 125 -0.10(-0.55%)
Jun 14, 2017 17.77 17.84 17.77 17.84 479 +0.32(+1.82%)
Jun 12, 2017 17.52 17.52 17.52 3 -0.23(-1.28%)
Jun 09, 2017 17.83 17.83 17.75 17.75 1,748 +0.00(+0.01%)
Jun 08, 2017 17.66 17.77 17.66 17.75 2,514 +0.00(+0.02%)
Jun 07, 2017 17.83 17.83 17.66 17.75 1,964 +0.12(+0.66%)
Jun 06, 2017 17.78 17.81 17.63 17.63 5,236 -0.04(-0.22%)
Jun 05, 2017 17.84 17.84 17.67 17.67 1,005 -0.17(-0.98%)
Jun 02, 2017 17.61 17.94 17.61 17.84 5,100 +0.35(+1.99%)
Jun 01, 2017 17.56 17.61 17.49 17.49 38,438 +0.20(+1.18%)
May 31, 2017 17.64 17.64 17.29 17.29 1,525 -0.26(-1.49%)
May 26, 2017 17.55 17.55 17.55 24 +0.03(+0.17%)
May 24, 2017 17.52 17.52 17.52 0 +0.28(+1.64%)
May 23, 2017 17.24 17.24 17.24 17.24 609 +0.01(+0.04%)
May 19, 2017 17.23 17.23 17.23 0 +0.10(+0.56%)
May 15, 2017 17.14 17.14 17.14 7 -0.01(-0.05%)
May 12, 2017 17.14 17.14 17.14 17.14 409 -0.02(-0.12%)
May 11, 2017 17.17 17.19 17.17 17.17 313 +0.32(+1.91%)
May 08, 2017 16.84 16.84 16.84 20 -0.34(-1.99%)
May 05, 2017 16.94 17.18 16.94 17.18 2,273 +0.06(+0.38%)
May 04, 2017 17.12 17.12 17.12 17.12 298 +0.07(+0.42%)
May 03, 2017 17.05 17.05 17.05 17.05 425 -0.10(-0.56%)
May 02, 2017 17.34 17.34 17.13 17.15 3,441 +0.10(+0.57%)
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.