Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Global Smallcap Strategy ETF (NY: ROGS )

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 29, 2016 24.06 24.06 24.00 24.02 524 -0.38(-1.56%)
Apr 28, 2016 24.34 24.40 24.34 24.40 200 +0.18(+0.74%)
Apr 22, 2016 24.26 24.22 24.22 24.22 800 -0.20(-0.82%)
Apr 20, 2016 24.46 24.42 24.42 24.42 200 -0.09(-0.37%)
Apr 19, 2016 24.57 24.57 24.51 24.51 200 +0.22(+0.91%)
Apr 18, 2016 24.29 24.29 24.29 24.29 100 -0.11(-0.45%)
Apr 13, 2016 24.26 24.40 24.40 24.40 400 +0.66(+2.78%)
Apr 06, 2016 23.74 23.74 23.74 23.74 200 +0.13(+0.56%)
Apr 05, 2016 23.61 23.61 23.61 23.61 420 -0.32(-1.34%)
Apr 04, 2016 23.93 23.93 23.93 23.93 791 +0.39(+1.66%)
Mar 28, 2016 23.53 23.54 23.54 23.54 2,500 -0.22(-0.93%)
Mar 21, 2016 23.76 23.76 23.76 23.76 400 +0.70(+3.04%)
Mar 15, 2016 23.06 23.06 23.06 23.06 600 -0.28(-1.20%)
Mar 11, 2016 23.34 23.34 23.34 23.34 400 +0.49(+2.15%)
Mar 10, 2016 22.85 22.85 22.85 22.85 170 -0.14(-0.61%)
Mar 08, 2016 22.96 22.99 22.99 22.99 600 +0.59(+2.63%)
Mar 01, 2016 22.40 22.40 22.40 22.40 2,300 +0.46(+2.09%)
Feb 25, 2016 21.93 21.94 21.94 21.94 400 +0.88(+4.15%)
Feb 16, 2016 21.07 21.07 21.07 21.07 700 +0.39(+1.91%)
Feb 09, 2016 20.58 20.67 20.67 20.67 1,500 +0.09(+0.45%)
Feb 08, 2016 20.58 20.58 20.58 20.58 2,140 -0.48(-2.27%)
Feb 05, 2016 21.07 21.07 21.06 21.06 601 -0.17(-0.80%)
Feb 04, 2016 21.23 21.24 21.21 21.23 10,115 +0.13(+0.59%)
Feb 02, 2016 21.11 21.10 21.10 21.10 200 -0.36(-1.65%)
Jan 29, 2016 21.46 21.46 21.46 21.46 4,200 +0.59(+2.85%)
Jan 25, 2016 20.87 20.87 20.87 20.87 600 +0.31(+1.49%)
Jan 21, 2016 20.66 20.56 20.56 20.56 1,700 +0.27(+1.33%)
Jan 20, 2016 20.29 20.29 20.29 20.29 500 -2.06(-9.22%)
Jan 06, 2016 22.35 22.35 22.35 22.35 40 -0.29(-1.30%)
Jan 05, 2016 22.64 22.64 22.64 22.64 550 +0.15(+0.68%)
Jan 04, 2016 22.53 22.53 22.49 22.49 522 -0.57(-2.45%)
Dec 31, 2015 23.10 23.06 23.06 23.06 200 +0.02(+0.10%)
Dec 28, 2015 23.03 23.03 23.03 23.03 4 +0.00(+0.01%)
Dec 21, 2015 23.03 23.03 23.03 23.03 1,200 -0.01(-0.04%)
Dec 17, 2015 23.15 23.04 23.04 23.04 8,200 +0.06(+0.26%)
Dec 15, 2015 22.98 22.98 22.98 22.98 18,500 +0.29(+1.28%)
Dec 11, 2015 22.73 22.69 22.69 22.69 200 -0.63(-2.70%)
Dec 08, 2015 23.40 23.32 23.32 23.32 11,700 -0.27(-1.14%)
Dec 07, 2015 23.69 23.69 23.59 23.59 6,739 -0.41(-1.71%)
Dec 04, 2015 23.99 24.01 23.94 24.00 4,808 -0.05(-0.21%)
Nov 27, 2015 24.03 24.05 24.05 24.05 1,200 -0.03(-0.12%)
Nov 25, 2015 24.08 24.08 24.08 24.08 800 +0.09(+0.40%)
Nov 20, 2015 23.93 23.98 23.93 23.98 26,300 +0.45(+1.93%)
Nov 18, 2015 23.55 23.53 23.53 23.53 4,800 +0.28(+1.20%)
Nov 13, 2015 23.25 23.25 23.25 23.25 100 -0.66(-2.75%)
Nov 11, 2015 23.91 23.91 23.91 23.91 20,900 +0.11(+0.46%)
Nov 10, 2015 23.80 23.80 23.80 23.80 640 -0.62(-2.54%)
Nov 03, 2015 24.42 24.42 24.42 24.42 2,800 +0.45(+1.86%)
Oct 30, 2015 24.00 23.97 23.97 23.97 1,500 +0.00(+0.02%)
Oct 29, 2015 23.97 23.97 23.97 23.97 659 -0.05(-0.21%)
Oct 28, 2015 24.03 24.03 24.02 24.02 316 +0.18(+0.76%)
Oct 27, 2015 23.84 23.84 23.84 23.84 178 -0.30(-1.24%)
Oct 22, 2015 24.11 24.14 24.14 24.14 1,700 +0.09(+0.38%)
Oct 20, 2015 24.05 24.05 24.05 24.05 500 +0.04(+0.16%)
Oct 16, 2015 24.01 24.01 24.01 24.01 400 +1.47(+6.53%)
Sep 29, 2015 22.55 22.54 22.54 22.54 800 -0.55(-2.38%)
Sep 25, 2015 23.09 23.09 23.09 23.09 1,000 +0.01(+0.04%)
Sep 22, 2015 23.08 23.08 23.08 23.08 500 -0.28(-1.20%)
Sep 21, 2015 23.36 23.36 23.36 23.36 640 +0.31(+1.34%)
Sep 10, 2015 23.05 23.05 23.05 23.05 100 +0.48(+2.13%)
Sep 04, 2015 22.57 22.57 22.57 22.57 600 -0.29(-1.27%)
Sep 01, 2015 22.86 22.86 22.86 22.86 100 +0.00(+0.00%)
Aug 25, 2015 22.86 22.86 22.86 22.86 1,200 -1.58(-6.46%)
Aug 18, 2015 24.43 24.44 24.44 24.44 700 -0.10(-0.41%)
Aug 17, 2015 24.34 24.54 24.34 24.54 410 -0.07(-0.28%)
Aug 14, 2015 24.42 24.62 24.42 24.61 32,950 +0.16(+0.65%)
Aug 12, 2015 24.36 24.45 24.45 24.45 800 +0.07(+0.29%)
Aug 06, 2015 24.45 24.38 24.38 24.38 48,600 -0.20(-0.81%)
Aug 05, 2015 24.58 24.58 24.58 24.58 346 +0.35(+1.44%)
Jul 29, 2015 24.13 24.23 24.23 24.23 1,100 +0.20(+0.84%)
Jul 28, 2015 24.03 24.03 24.03 24.03 250 +0.01(+0.04%)
Jul 27, 2015 24.20 24.20 24.02 24.02 650 -0.95(-3.80%)
Jul 17, 2015 24.97 24.97 24.97 24.97 200 +0.04(+0.16%)
Jul 14, 2015 24.93 24.93 24.93 24.93 2 -0.52(-2.04%)
Jun 25, 2015 25.45 25.45 25.45 25.45 200 -0.26(-1.01%)
Jun 22, 2015 25.71 25.71 25.71 25.71 600 +0.14(+0.55%)
Jun 19, 2015 25.55 25.57 25.55 25.57 1,817 +0.31(+1.23%)
Jun 17, 2015 25.26 25.26 25.26 25.26 300 +0.07(+0.28%)
Jun 15, 2015 25.14 25.19 25.19 25.19 300 -0.16(-0.63%)
Jun 12, 2015 25.35 25.35 25.35 25.35 212 -0.11(-0.43%)
Jun 11, 2015 25.46 25.47 25.45 25.46 700 +0.39(+1.56%)
Jun 09, 2015 25.01 25.07 25.07 25.07 900 -0.22(-0.87%)
Jun 05, 2015 25.28 25.29 25.29 25.29 700 -0.34(-1.33%)
Jun 03, 2015 25.63 25.63 25.63 25.63 200 +0.06(+0.23%)
May 26, 2015 25.57 25.57 25.57 25.57 1,500 -0.18(-0.70%)
May 13, 2015 25.81 25.75 25.75 25.75 7,300 +0.09(+0.35%)
May 11, 2015 25.71 25.66 25.66 25.66 1,100 -0.09(-0.35%)
May 08, 2015 25.75 25.75 25.75 25.75 659 +0.48(+1.90%)
May 06, 2015 25.27 25.27 25.27 25.27 88 -0.18(-0.71%)
May 05, 2015 25.54 25.59 25.44 25.45 9,369 -0.34(-1.32%)
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.