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 (%)
Jul 31, 2020 25.33 25.33 25.12 25.22 34,167 -0.40(-1.56%)
Jul 30, 2020 25.39 25.62 25.35 25.62 41,638 -0.00(-0.01%)
Jul 29, 2020 25.61 25.68 25.55 25.62 2,024 +0.30(+1.17%)
Jul 28, 2020 25.32 25.32 25.32 325 +0.00(+0.00%)
Jul 27, 2020 25.32 25.32 25.32 259 +0.00(+0.00%)
Jul 24, 2020 25.24 25.42 25.24 25.32 1,402 -0.34(-1.34%)
Jul 23, 2020 25.89 26.03 25.67 25.67 3,531 -0.17(-0.66%)
Jul 22, 2020 25.72 25.94 25.72 25.84 3,424 +0.11(+0.43%)
Jul 21, 2020 25.87 25.96 25.65 25.73 304,336 -0.14(-0.56%)
Jul 20, 2020 25.78 25.88 25.78 25.87 1,188 +0.35(+1.39%)
Jul 17, 2020 25.28 25.53 25.28 25.52 3,206 +0.21(+0.84%)
Jul 16, 2020 25.39 25.39 25.16 25.31 4,425 -0.01(-0.05%)
Jul 15, 2020 25.17 25.32 25.17 25.32 1,916 +0.36(+1.43%)
Jul 14, 2020 24.36 24.96 24.36 24.96 1,522 +0.42(+1.70%)
Jul 13, 2020 24.94 25.04 24.54 24.54 1,543 -0.22(-0.89%)
Jul 10, 2020 24.70 24.86 24.56 24.76 1,903 -0.06(-0.25%)
Jul 09, 2020 24.95 24.95 24.73 24.83 2,154 -0.10(-0.42%)
Jul 08, 2020 24.93 24.93 24.93 24.93 822 +0.10(+0.39%)
Jul 07, 2020 25.11 25.11 24.71 24.83 1,230 -0.18(-0.72%)
Jul 06, 2020 25.16 25.19 24.99 25.01 3,749 +0.45(+1.85%)
Jul 02, 2020 24.56 24.56 24.56 247 +0.00(+0.00%)
Jul 01, 2020 24.57 24.57 24.53 24.56 2,499 +0.16(+0.64%)
Jun 30, 2020 24.33 24.41 24.33 24.41 534 +0.38(+1.58%)
Jun 29, 2020 24.03 24.03 24.03 228 +0.04(+0.19%)
Jun 26, 2020 24.01 24.01 23.98 23.98 501 -0.28(-1.15%)
Jun 25, 2020 24.03 24.26 24.00 24.26 1,404 +0.30(+1.27%)
Jun 24, 2020 24.60 24.60 23.96 23.96 2,974 -1.01(-4.04%)
Jun 23, 2020 24.73 24.96 24.73 24.96 15,455 +0.32(+1.29%)
Jun 22, 2020 24.73 24.73 24.45 24.65 4,356 +0.09(+0.37%)
Jun 19, 2020 24.41 24.56 24.39 24.56 903 +0.21(+0.85%)
Jun 18, 2020 24.38 24.38 24.35 24.35 364 -0.10(-0.42%)
Jun 17, 2020 24.64 24.64 24.35 24.45 2,094 +0.12(+0.48%)
Jun 16, 2020 24.39 24.46 24.33 24.33 3,074 +0.42(+1.77%)
Jun 15, 2020 24.04 24.04 23.73 23.91 7,500 +0.31(+1.33%)
Jun 12, 2020 23.77 23.87 23.41 23.60 2,609 +0.19(+0.80%)
Jun 11, 2020 24.26 24.26 23.41 23.41 6,040 -1.19(-4.82%)
Jun 10, 2020 24.86 24.86 24.50 24.60 2,573 -0.01(-0.04%)
Jun 09, 2020 24.73 24.76 24.51 24.61 4,384 -0.21(-0.84%)
Jun 08, 2020 24.79 24.90 24.63 24.82 4,666 +0.03(+0.13%)
Jun 05, 2020 24.65 24.90 24.65 24.78 803 +0.50(+2.06%)
Jun 04, 2020 24.49 24.49 24.28 24.28 1,158 -0.20(-0.81%)
Jun 03, 2020 24.56 24.56 24.48 24.48 281 +0.12(+0.50%)
Jun 02, 2020 24.23 24.39 24.10 24.36 1,916 +0.10(+0.41%)
Jun 01, 2020 24.28 24.28 24.26 24.26 343 +0.10(+0.40%)
May 29, 2020 23.90 24.16 23.88 24.16 2,007 +0.33(+1.39%)
May 28, 2020 23.68 24.11 23.68 23.83 2,486 +0.29(+1.23%)
May 27, 2020 23.41 23.54 23.41 23.54 905 +0.05(+0.20%)
May 26, 2020 24.07 24.07 23.50 23.50 4,635 +0.09(+0.39%)
May 22, 2020 23.47 23.54 23.37 23.40 8,833 +0.02(+0.08%)
May 21, 2020 23.42 23.53 23.35 23.39 7,666 -0.26(-1.09%)
May 20, 2020 23.74 23.82 23.62 23.64 911 +0.37(+1.59%)
May 19, 2020 23.46 23.52 23.27 23.27 2,369 -0.24(-1.03%)
May 18, 2020 23.51 23.61 23.50 23.52 1,746 +0.72(+3.18%)
May 15, 2020 22.64 22.79 22.64 22.79 602 +0.21(+0.92%)
May 14, 2020 22.31 22.59 22.31 22.58 3,515 -0.01(-0.04%)
May 13, 2020 22.88 22.88 22.49 22.59 2,206 -0.63(-2.70%)
May 12, 2020 23.32 23.43 23.15 23.22 1,817 -0.03(-0.15%)
May 11, 2020 22.98 23.26 22.98 23.26 1,110 +0.28(+1.23%)
May 08, 2020 23.00 23.15 22.93 22.97 1,003 +0.19(+0.84%)
May 07, 2020 22.88 22.96 22.77 22.78 14,860 +0.32(+1.42%)
May 06, 2020 22.63 22.73 22.46 22.46 1,113 -0.22(-0.99%)
May 05, 2020 22.68 22.69 22.68 22.69 563 +0.66(+3.00%)
May 04, 2020 21.93 22.03 21.93 22.03 579 +0.03(+0.12%)
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.