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 30, 2019 21.10 21.21 21.05 21.05 1,194 -0.26(-1.21%)
Sep 27, 2019 21.31 21.31 21.31 21.31 1,312 -0.01(-0.03%)
Sep 26, 2019 21.38 21.38 21.20 21.31 481 +0.01(+0.04%)
Sep 25, 2019 21.31 21.31 21.31 281 +0.00(+0.00%)
Sep 24, 2019 21.58 21.63 21.31 21.31 854 -0.16(-0.73%)
Sep 23, 2019 21.67 21.67 21.46 21.46 3,274 -0.07(-0.34%)
Sep 20, 2019 21.40 21.54 21.40 21.54 504 +0.18(+0.82%)
Sep 19, 2019 21.38 21.41 21.36 21.36 740 +0.25(+1.18%)
Sep 18, 2019 21.25 21.34 21.11 21.11 3,002 -0.14(-0.66%)
Sep 17, 2019 21.25 21.33 21.18 21.25 2,899 +0.17(+0.81%)
Sep 16, 2019 20.97 21.10 20.97 21.08 416 -0.19(-0.91%)
Sep 13, 2019 21.31 21.31 21.27 21.27 403 -0.12(-0.57%)
Sep 12, 2019 21.28 21.40 21.18 21.40 7,200 +0.43(+2.07%)
Sep 11, 2019 20.95 20.96 20.95 20.96 406 +0.14(+0.67%)
Sep 10, 2019 20.79 20.82 20.63 20.82 1,431 -0.17(-0.80%)
Sep 09, 2019 21.21 21.21 20.99 20.99 466 -0.26(-1.21%)
Sep 06, 2019 21.17 21.49 21.17 21.25 4,746 +0.19(+0.89%)
Sep 05, 2019 21.06 21.06 21.06 143 +0.00(+0.00%)
Sep 04, 2019 21.31 21.31 21.04 21.06 2,008 -0.02(-0.09%)
Sep 03, 2019 21.00 21.30 21.00 21.08 16,122 -0.10(-0.47%)
Aug 30, 2019 21.18 21.18 21.18 151 +0.00(+0.00%)
Aug 29, 2019 21.29 21.29 21.18 21.18 411 +0.24(+1.14%)
Aug 28, 2019 21.04 21.07 20.81 20.94 25,133 -0.20(-0.94%)
Aug 27, 2019 21.28 21.28 21.04 21.14 6,192 +0.13(+0.61%)
Aug 26, 2019 21.22 21.22 20.98 21.01 2,869 -0.23(-1.07%)
Aug 23, 2019 21.25 21.25 21.24 21.24 504 -0.04(-0.19%)
Aug 22, 2019 21.35 21.35 21.28 21.28 358 -0.13(-0.59%)
Aug 21, 2019 21.53 21.53 21.41 21.41 825 +0.01(+0.04%)
Aug 20, 2019 21.37 21.47 21.37 21.40 6,342 +0.22(+1.06%)
Aug 19, 2019 21.18 21.18 21.17 21.17 388 +0.00(+0.00%)
Aug 16, 2019 21.10 21.24 21.10 21.17 1,110 +0.18(+0.86%)
Aug 15, 2019 20.72 20.99 20.72 20.99 775 +0.28(+1.34%)
Aug 14, 2019 21.09 21.09 20.72 20.72 1,911 -0.36(-1.69%)
Aug 13, 2019 21.07 21.07 21.07 21.07 256 -0.13(-0.63%)
Aug 12, 2019 21.28 21.43 21.05 21.20 14,988 -0.01(-0.05%)
Aug 09, 2019 21.21 21.21 21.08 21.21 807 -0.12(-0.58%)
Aug 08, 2019 21.34 21.35 21.34 21.34 855 +0.56(+2.71%)
Aug 07, 2019 20.89 20.89 20.78 20.78 390 +0.01(+0.03%)
Aug 06, 2019 20.73 20.79 20.62 20.77 11,897 +0.13(+0.64%)
Aug 05, 2019 20.93 20.93 20.64 20.64 3,005 -0.30(-1.45%)
Aug 02, 2019 21.08 21.13 20.94 20.94 2,423 -0.35(-1.64%)
Aug 01, 2019 21.23 21.29 21.04 21.29 1,418 -0.07(-0.31%)
Jul 31, 2019 21.34 21.36 21.34 21.36 781 +0.25(+1.20%)
Jul 30, 2019 21.10 21.10 21.10 303 +0.00(+0.00%)
Jul 29, 2019 20.98 21.16 20.98 21.10 1,895 -0.07(-0.35%)
Jul 26, 2019 21.03 21.19 21.03 21.18 1,615 +0.04(+0.17%)
Jul 25, 2019 20.99 21.20 20.99 21.14 1,110 -0.20(-0.93%)
Jul 24, 2019 21.28 21.34 21.28 21.34 690 +0.11(+0.51%)
Jul 23, 2019 21.18 21.23 20.91 21.23 1,471 +0.09(+0.42%)
Jul 22, 2019 21.13 21.31 21.05 21.14 56,848 -0.16(-0.74%)
Jul 19, 2019 21.29 21.43 21.29 21.30 908 +0.30(+1.43%)
Jul 18, 2019 20.89 21.13 20.89 21.00 1,203 -0.20(-0.95%)
Jul 17, 2019 21.12 21.20 21.12 21.20 2,463 +0.22(+1.03%)
Jul 16, 2019 21.23 21.23 20.98 20.98 1,341 -0.17(-0.79%)
Jul 15, 2019 20.97 21.23 20.97 21.15 141,580 +0.05(+0.23%)
Jul 12, 2019 20.88 21.10 20.88 21.10 908 -0.14(-0.65%)
Jul 11, 2019 21.40 21.40 21.16 21.24 2,934 -0.14(-0.64%)
Jul 10, 2019 21.38 21.38 21.38 21.38 740 +0.27(+1.27%)
Jul 09, 2019 21.10 21.11 21.10 21.11 775 -0.06(-0.29%)
Jul 08, 2019 21.27 21.38 21.07 21.17 101,434 -0.17(-0.79%)
Jul 05, 2019 21.35 21.53 21.32 21.34 7,372 -0.19(-0.87%)
Jul 03, 2019 21.48 21.57 21.48 21.53 2,726 +0.16(+0.73%)
Jul 02, 2019 21.18 21.41 21.18 21.37 4,208 +0.06(+0.27%)
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.