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 (%)
Sep 28, 2018 22.04 22.09 22.02 22.08 920 +0.00(+0.01%)
Sep 27, 2018 22.07 22.07 22.07 22.07 466 +0.12(+0.57%)
Sep 26, 2018 22.10 22.19 21.95 21.95 1,179 +0.05(+0.22%)
Sep 25, 2018 22.02 22.08 21.90 21.90 1,845 +0.17(+0.76%)
Sep 24, 2018 21.75 21.80 21.73 21.73 1,077 +0.16(+0.73%)
Sep 21, 2018 21.63 21.77 21.58 21.58 1,022 +0.09(+0.41%)
Sep 20, 2018 21.49 21.49 21.49 21.49 966 +0.03(+0.16%)
Sep 19, 2018 21.70 21.70 21.42 21.45 4,291 -0.17(-0.78%)
Sep 18, 2018 21.52 21.62 21.51 21.62 1,122 +0.09(+0.44%)
Sep 17, 2018 21.53 21.53 21.53 21.53 306 -0.13(-0.59%)
Sep 14, 2018 21.89 21.89 21.65 21.65 1,636 -0.19(-0.85%)
Sep 13, 2018 21.62 21.85 21.59 21.84 3,941 +0.22(+1.04%)
Sep 12, 2018 21.55 21.62 21.55 21.62 1,533 +0.19(+0.88%)
Sep 11, 2018 21.24 21.48 21.24 21.43 4,266 +0.08(+0.40%)
Sep 10, 2018 21.34 21.34 21.34 205 +0.00(+0.00%)
Sep 07, 2018 21.41 21.42 21.34 21.34 1,943 +0.07(+0.32%)
Sep 06, 2018 21.28 21.28 21.27 21.27 574 -0.24(-1.11%)
Sep 05, 2018 21.51 21.52 21.51 21.51 1,873 -0.08(-0.39%)
Sep 04, 2018 21.76 21.76 21.46 21.60 3,109 -0.18(-0.82%)
Aug 31, 2018 21.78 21.78 21.78 0 -0.02(-0.09%)
Aug 30, 2018 21.80 21.87 21.71 21.80 3,152 +0.04(+0.19%)
Aug 29, 2018 21.70 21.76 21.70 21.76 605 +0.20(+0.91%)
Aug 28, 2018 21.46 21.58 21.43 21.56 1,906 -0.07(-0.35%)
Aug 27, 2018 21.52 21.64 21.52 21.64 2,199 +0.29(+1.37%)
Aug 24, 2018 21.21 21.36 21.18 21.34 13,399 +0.13(+0.60%)
Aug 23, 2018 21.19 21.28 21.19 21.21 3,335 -0.03(-0.15%)
Aug 22, 2018 21.18 21.30 21.15 21.25 1,662 +0.16(+0.75%)
Aug 21, 2018 21.06 21.09 21.06 21.09 1,066 +0.19(+0.89%)
Aug 20, 2018 21.02 21.02 20.72 20.90 4,276 +0.02(+0.12%)
Aug 17, 2018 20.70 20.90 20.68 20.88 1,738 +0.23(+1.11%)
Aug 16, 2018 20.64 20.80 20.64 20.65 1,854 +0.21(+1.04%)
Aug 15, 2018 20.51 20.62 20.43 20.43 2,334 -0.36(-1.75%)
Aug 14, 2018 20.61 20.80 20.61 20.80 7,035 +0.13(+0.64%)
Aug 13, 2018 20.56 20.67 20.56 20.67 848 -0.05(-0.24%)
Aug 10, 2018 20.61 20.72 20.61 20.72 1,432 -0.12(-0.55%)
Aug 09, 2018 20.97 20.97 20.83 20.83 669 -0.07(-0.32%)
Aug 08, 2018 20.76 20.90 20.75 20.90 3,650 -0.06(-0.28%)
Aug 07, 2018 20.86 20.99 20.85 20.96 5,217 -0.02(-0.08%)
Aug 06, 2018 21.01 21.01 20.97 20.97 924 -0.11(-0.51%)
Aug 03, 2018 21.19 21.19 21.00 21.08 1,841 +0.01(+0.04%)
Aug 02, 2018 21.06 21.13 21.06 21.07 903 +0.28(+1.34%)
Aug 01, 2018 20.97 20.98 20.77 20.79 6,347 -0.07(-0.33%)
Jul 31, 2018 20.72 20.89 20.71 20.86 6,667 +0.27(+1.33%)
Jul 30, 2018 20.90 20.90 20.55 20.59 9,798 -0.18(-0.87%)
Jul 27, 2018 20.86 20.86 20.66 20.77 3,068 -0.26(-1.26%)
Jul 26, 2018 21.29 21.29 21.03 21.03 1,021 -0.11(-0.53%)
Jul 25, 2018 21.08 21.18 21.06 21.15 6,369 +0.08(+0.40%)
Jul 24, 2018 21.07 21.07 21.01 21.06 2,892 -0.04(-0.17%)
Jul 23, 2018 21.14 21.14 21.04 21.10 5,995 -0.06(-0.30%)
Jul 20, 2018 21.18 21.18 21.15 21.16 1,249 -0.02(-0.12%)
Jul 19, 2018 21.14 21.20 21.14 21.19 14,185 +0.06(+0.30%)
Jul 18, 2018 21.20 21.20 21.09 21.12 15,595 -0.05(-0.25%)
Jul 17, 2018 21.16 21.23 21.16 21.18 7,405 +0.15(+0.71%)
Jul 16, 2018 21.04 21.09 21.03 21.03 2,716 -0.04(-0.20%)
Jul 12, 2018 21.07 21.07 21.07 52 +0.29(+1.41%)
Jul 11, 2018 20.89 20.89 20.77 20.77 416 -0.09(-0.45%)
Jul 10, 2018 20.91 20.91 20.87 20.87 2,500 -0.20(-0.95%)
Jul 09, 2018 21.07 21.07 21.07 21.07 1,185 +0.20(+0.94%)
Jul 06, 2018 20.65 20.88 20.64 20.87 24,867 +0.55(+2.72%)
Jul 05, 2018 20.28 20.40 20.28 20.32 1,165 +0.04(+0.21%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.01(+0.06%)
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.