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 30, 2018 31.84 31.84 31.84 31.84 596 +0.05(+0.15%)
Apr 27, 2018 31.73 31.79 31.73 31.79 906 -0.04(-0.12%)
Apr 26, 2018 31.83 31.83 31.83 31.83 361 +0.13(+0.40%)
Apr 25, 2018 31.69 31.70 31.69 31.70 633 -0.35(-1.11%)
Apr 24, 2018 32.05 32.05 32.05 32.05 359 +0.14(+0.44%)
Apr 23, 2018 32.01 32.01 31.90 31.91 6,670 -0.02(-0.05%)
Apr 20, 2018 32.12 32.12 31.87 31.93 1,618 -0.27(-0.84%)
Apr 19, 2018 32.21 32.22 32.19 32.20 3,396 -0.20(-0.62%)
Apr 18, 2018 32.43 32.43 32.40 32.40 253 +0.29(+0.90%)
Apr 16, 2018 32.11 32.11 32.11 141 +0.12(+0.36%)
Apr 13, 2018 32.10 32.11 31.92 31.99 11,888 -0.17(-0.52%)
Apr 12, 2018 32.15 32.19 32.15 32.16 2,722 +0.16(+0.51%)
Apr 11, 2018 32.11 32.11 31.97 32.00 1,442 +0.20(+0.64%)
Apr 09, 2018 31.80 31.80 31.80 88 -0.16(-0.49%)
Apr 05, 2018 31.95 31.95 31.95 18 +0.13(+0.42%)
Apr 04, 2018 31.53 31.86 31.53 31.82 707 +0.27(+0.87%)
Apr 03, 2018 31.56 31.56 31.54 31.55 743 +0.47(+1.50%)
Apr 02, 2018 31.08 31.08 31.08 31.08 600 -0.69(-2.17%)
Mar 29, 2018 31.77 31.77 31.77 0 +0.50(+1.60%)
Mar 28, 2018 31.36 31.40 31.27 31.27 1,681 -0.07(-0.22%)
Mar 27, 2018 31.34 31.34 31.34 31.34 614 +0.12(+0.38%)
Mar 26, 2018 31.24 31.26 31.18 31.22 9,531 +0.12(+0.39%)
Mar 23, 2018 31.10 31.10 31.09 31.10 1,248 -0.47(-1.50%)
Mar 22, 2018 31.75 31.75 31.57 31.57 1,109 -0.65(-2.01%)
Mar 21, 2018 32.07 32.24 32.07 32.22 1,224 +0.18(+0.56%)
Mar 20, 2018 32.07 32.07 32.04 32.04 2,629 +0.22(+0.68%)
Mar 19, 2018 32.14 32.14 31.82 31.82 13,201 -0.38(-1.18%)
Mar 15, 2018 32.20 32.20 32.20 95 +0.06(+0.18%)
Mar 14, 2018 32.23 32.23 32.15 32.15 742 +0.02(+0.05%)
Mar 13, 2018 32.47 32.47 32.13 32.13 2,112 -0.16(-0.50%)
Mar 12, 2018 32.36 32.36 32.29 32.29 4,641 -0.05(-0.15%)
Mar 09, 2018 32.34 32.34 32.34 32.34 200 +0.44(+1.38%)
Mar 08, 2018 31.96 31.96 31.82 31.90 3,547 +0.22(+0.69%)
Mar 07, 2018 31.59 31.72 31.58 31.68 30,055 -0.12(-0.38%)
Mar 06, 2018 31.71 31.80 31.62 31.80 55,334 +0.33(+1.05%)
Mar 05, 2018 31.53 31.53 31.47 31.47 3,402 +0.36(+1.16%)
Mar 01, 2018 31.11 31.11 31.11 12 -0.44(-1.39%)
Feb 28, 2018 31.55 31.55 31.55 31.55 437 -0.15(-0.48%)
Feb 27, 2018 31.71 31.73 31.69 31.70 4,419 -0.09(-0.27%)
Feb 23, 2018 31.79 31.79 31.79 20 -0.09(-0.28%)
Feb 22, 2018 31.86 31.88 31.86 31.88 270 +0.09(+0.28%)
Feb 21, 2018 31.83 31.83 31.79 31.79 804 +0.18(+0.57%)
Feb 20, 2018 31.83 31.83 31.61 31.61 1,045 -0.21(-0.66%)
Feb 16, 2018 31.82 31.82 31.82 0 +0.11(+0.35%)
Feb 15, 2018 31.77 31.81 31.64 31.71 13,870 +0.13(+0.41%)
Feb 14, 2018 30.93 31.58 30.93 31.58 22,828 +0.65(+2.11%)
Feb 13, 2018 30.86 30.93 30.86 30.93 4,343 -0.03(-0.11%)
Feb 12, 2018 30.68 31.02 30.68 30.96 3,187 +1.01(+3.38%)
Feb 09, 2018 30.30 30.30 29.95 29.95 279 -0.48(-1.56%)
Feb 08, 2018 30.42 30.42 30.42 30.42 551 -0.70(-2.25%)
Feb 07, 2018 31.24 31.24 31.12 31.12 737 -0.27(-0.84%)
Feb 06, 2018 30.68 31.46 30.68 31.39 9,827 +0.09(+0.29%)
Feb 05, 2018 32.27 31.30 31.30 2,452 -0.97(-3.01%)
Feb 02, 2018 32.50 32.50 32.23 32.27 3,437 -0.54(-1.65%)
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.