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

Roundhill Alerian Lng ETF (OP: LNGG )

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 (%)
Jul 31, 2018 40.25 42.00 40.25 41.60 181,117 +1.60(+4.00%)
Jul 30, 2018 40.00 40.20 39.85 40.00 17,219 -0.25(-0.62%)
Jul 27, 2018 39.00 40.25 39.00 40.25 37,100 +1.10(+2.81%)
Jul 26, 2018 39.20 39.25 39.15 39.15 24,886 -0.35(-0.89%)
Jul 25, 2018 39.25 39.95 39.18 39.50 15,069 +0.00(+0.00%)
Jul 24, 2018 39.50 39.80 39.45 39.50 57,110 -0.48(-1.20%)
Jul 23, 2018 40.00 40.05 39.50 39.98 37,422 -0.06(-0.15%)
Jul 20, 2018 40.20 40.25 40.04 40.04 15,465 -0.21(-0.52%)
Jul 19, 2018 40.00 41.50 40.00 40.25 88,002 +0.15(+0.37%)
Jul 18, 2018 40.00 40.10 39.87 40.10 98,999 +0.60(+1.52%)
Jul 17, 2018 39.75 39.75 39.25 39.50 32,508 +0.00(+0.00%)
Jul 16, 2018 39.25 39.75 39.25 39.50 110,639 -0.40(-1.00%)
Jul 13, 2018 39.83 39.90 39.50 39.90 434,158 +0.25(+0.63%)
Jul 12, 2018 40.10 40.10 39.41 39.65 169,847 -0.41(-1.02%)
Jul 11, 2018 40.40 40.50 39.41 40.06 82,550 -0.36(-0.89%)
Jul 10, 2018 40.50 40.50 40.26 40.42 70,991 -0.08(-0.20%)
Jul 09, 2018 40.25 40.30 40.50 168,375 +0.25(+0.62%)
Jul 06, 2018 40.25 40.25 39.81 40.25 10,039 +0.00(+0.00%)
Jul 05, 2018 40.00 40.25 40.00 40.25 1,137 +0.25(+0.62%)
Jul 03, 2018 40.00 40.00 40.00 0 +0.70(+1.78%)
Jul 02, 2018 40.00 40.00 37.11 39.30 11,573 +0.65(+1.68%)
Jun 29, 2018 38.44 39.19 38.39 38.65 507,931 +0.34(+0.89%)
Jun 28, 2018 38.44 38.60 38.31 38.31 277,289 -0.19(-0.49%)
Jun 27, 2018 38.20 38.50 38.20 38.50 420,779 +0.25(+0.65%)
Jun 26, 2018 38.04 38.30 38.04 38.25 160,890 +0.00(+0.00%)
Jun 25, 2018 37.50 38.30 37.50 38.25 62,442 +0.14(+0.37%)
Jun 22, 2018 38.49 38.85 38.11 38.11 85,011 -0.39(-1.01%)
Jun 21, 2018 38.69 38.44 38.50 56,261 -0.19(-0.49%)
Jun 20, 2018 38.69 38.87 38.69 38.69 31,170 -0.14(-0.35%)
Jun 19, 2018 38.95 39.25 38.69 38.83 12,247 +0.03(+0.06%)
Jun 18, 2018 38.60 38.80 38.60 38.80 25,628 +0.05(+0.13%)
Jun 15, 2018 38.60 38.75 38.60 38.75 21,006 +0.05(+0.13%)
Jun 14, 2018 38.60 39.14 38.56 38.70 61,287 -0.30(-0.77%)
Jun 13, 2018 39.10 39.10 38.56 39.00 49,630 -0.10(-0.26%)
Jun 12, 2018 39.15 39.15 39.05 39.10 52,993 -0.05(-0.13%)
Jun 11, 2018 39.00 39.15 39.00 39.15 69,891 +0.15(+0.38%)
Jun 08, 2018 39.00 39.00 38.95 39.00 41,828 -0.15(-0.38%)
Jun 07, 2018 39.10 39.25 39.10 39.15 63,750 -0.09(-0.23%)
Jun 06, 2018 39.20 39.25 39.20 39.24 8,932 -0.01(-0.03%)
Jun 05, 2018 39.11 39.30 39.11 39.25 19,211 -0.01(-0.03%)
Jun 04, 2018 40.00 40.00 39.26 39.26 21,069 -0.74(-1.85%)
Jun 01, 2018 40.05 40.05 40.00 40.00 55,348 -0.09(-0.22%)
May 31, 2018 40.29 40.29 40.09 40.09 12,102 -0.16(-0.40%)
May 30, 2018 40.35 40.40 40.25 40.25 14,737 -0.25(-0.62%)
May 29, 2018 40.50 40.55 40.30 40.50 56,191 +0.00(+0.00%)
May 25, 2018 40.50 40.50 40.50 0 -0.45(-1.10%)
May 24, 2018 40.90 40.95 40.85 40.95 12,863 +0.05(+0.12%)
May 23, 2018 41.00 41.00 40.85 40.90 9,624 -0.10(-0.24%)
May 22, 2018 40.76 41.00 40.76 41.00 30,825 +0.24(+0.59%)
May 21, 2018 41.46 41.46 40.65 40.76 116,199 -0.70(-1.69%)
May 18, 2018 41.51 41.53 41.46 41.46 3,503 -0.04(-0.10%)
May 17, 2018 42.16 42.16 41.46 41.50 86,590 -0.70(-1.66%)
May 16, 2018 41.88 42.25 41.88 42.20 18,804 -0.05(-0.12%)
May 15, 2018 42.08 42.50 42.08 42.25 135,098 -0.25(-0.59%)
May 14, 2018 41.00 42.95 41.00 42.50 123,870 +1.35(+3.28%)
May 11, 2018 41.00 41.25 41.00 41.15 21,722 -0.05(-0.12%)
May 10, 2018 39.75 41.40 39.75 41.20 59,644 +1.40(+3.52%)
May 09, 2018 39.35 40.00 39.35 39.80 370,382 +0.40(+1.02%)
May 08, 2018 39.25 39.40 39.20 39.40 47,576 +0.15(+0.38%)
May 07, 2018 38.66 39.30 38.66 39.25 42,811 +0.60(+1.55%)
May 04, 2018 39.15 39.15 38.07 38.65 116,638 -0.55(-1.40%)
May 03, 2018 39.22 39.25 39.20 39.20 65,918 -0.02(-0.05%)
May 02, 2018 39.10 39.25 39.05 39.22 46,375 +0.02(+0.05%)
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.