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 (%)
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%)
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.