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 (%)
Jan 31, 2019 29.21 29.44 29.21 29.37 74,133 +0.10(+0.35%)
Jan 30, 2019 29.06 29.45 29.06 29.27 52,351 +0.27(+0.94%)
Jan 29, 2019 29.01 29.10 28.99 29.00 2,147 +0.04(+0.15%)
Jan 28, 2019 28.82 28.99 28.82 28.96 6,632 -0.15(-0.53%)
Jan 25, 2019 28.95 29.17 28.95 29.11 9,700 +0.31(+1.09%)
Jan 24, 2019 28.80 28.81 28.71 28.80 3,251 +0.18(+0.61%)
Jan 23, 2019 28.62 28.70 28.60 28.62 39,470 +0.15(+0.53%)
Jan 22, 2019 28.67 28.67 28.44 28.47 15,340 -0.52(-1.79%)
Jan 18, 2019 28.87 28.99 28.87 28.99 21,000 +0.38(+1.34%)
Jan 17, 2019 28.64 28.64 28.61 28.61 177 +0.14(+0.50%)
Jan 16, 2019 28.48 28.48 28.40 28.46 2,891 +0.25(+0.87%)
Jan 15, 2019 28.19 28.26 28.18 28.22 2,120 +0.13(+0.47%)
Jan 14, 2019 28.14 28.14 28.09 28.09 628 -0.12(-0.44%)
Jan 11, 2019 28.11 28.23 28.10 28.21 4,600 -0.10(-0.37%)
Jan 10, 2019 28.12 28.31 28.12 28.31 1,101 +0.07(+0.23%)
Jan 09, 2019 28.12 28.27 28.12 28.25 6,427 +0.37(+1.34%)
Jan 08, 2019 27.80 27.89 27.71 27.87 2,834 +0.14(+0.52%)
Jan 07, 2019 27.54 27.84 27.53 27.73 3,895 +0.27(+0.98%)
Jan 04, 2019 27.33 27.53 27.33 27.46 9,300 +0.82(+3.06%)
Jan 03, 2019 26.80 26.80 26.59 26.64 826 -0.35(-1.28%)
Jan 02, 2019 26.59 27.04 26.59 26.99 9,107 +0.06(+0.22%)
Dec 31, 2018 27.07 27.07 26.84 26.93 1,300 +0.07(+0.26%)
Dec 28, 2018 26.77 26.87 26.77 26.86 4,000 +0.19(+0.71%)
Dec 27, 2018 26.35 26.67 26.16 26.67 21,998 +0.12(+0.44%)
Dec 26, 2018 25.96 26.58 25.96 26.55 7,892 +0.73(+2.84%)
Dec 24, 2018 25.93 26.11 25.82 25.82 15,200 -0.09(-0.35%)
Dec 21, 2018 26.43 26.43 25.91 25.91 19,600 -0.70(-2.63%)
Dec 20, 2018 26.74 26.86 26.31 26.61 22,160 -0.56(-2.06%)
Dec 19, 2018 27.72 27.81 27.13 27.17 7,626 -0.48(-1.72%)
Dec 18, 2018 27.73 27.82 27.64 27.64 32,777 +0.11(+0.40%)
Dec 17, 2018 27.85 27.94 27.31 27.54 17,941 -0.50(-1.80%)
Dec 14, 2018 28.04 28.25 28.04 28.04 1,300 -0.36(-1.28%)
Dec 13, 2018 28.49 28.50 28.34 28.40 12,494 -0.09(-0.30%)
Dec 12, 2018 28.74 28.74 28.49 28.49 2,116 +0.25(+0.88%)
Dec 11, 2018 28.23 28.33 28.23 28.24 8,716 -0.03(-0.12%)
Dec 10, 2018 28.36 28.36 28.17 28.28 1,577 -0.15(-0.54%)
Dec 07, 2018 28.77 28.77 28.43 28.43 8,100 -0.42(-1.44%)
Dec 06, 2018 28.60 28.85 28.34 28.85 4,978 -0.10(-0.36%)
Dec 04, 2018 29.71 29.71 28.91 28.95 3,100 -0.89(-2.98%)
Dec 03, 2018 29.92 29.92 29.69 29.84 3,782 +0.30(+1.02%)
Nov 30, 2018 29.51 29.54 29.45 29.54 3,800 -0.03(-0.10%)
Nov 29, 2018 29.47 29.57 29.33 29.57 8,652 -0.03(-0.10%)
Nov 28, 2018 29.15 29.62 28.99 29.60 7,737 +0.55(+1.89%)
Nov 27, 2018 29.14 29.14 29.00 29.05 12,497 -0.06(-0.20%)
Nov 26, 2018 29.13 29.26 28.98 29.11 22,609 +0.11(+0.38%)
Nov 23, 2018 28.75 29.03 28.75 29.00 2,300 -0.04(-0.14%)
Nov 21, 2018 29.04 29.04 29.04 0 +0.38(+1.31%)
Nov 20, 2018 28.83 28.83 28.66 28.66 2,363 -0.56(-1.91%)
Nov 19, 2018 29.48 29.48 29.17 29.22 1,310 -0.19(-0.64%)
Nov 16, 2018 29.42 29.42 29.41 29.41 400 -0.05(-0.17%)
Nov 15, 2018 29.20 29.47 29.20 29.46 2,070 +0.21(+0.72%)
Nov 14, 2018 29.26 29.26 29.12 29.25 2,813 -0.01(-0.02%)
Nov 13, 2018 29.37 29.54 29.26 29.26 1,007 -0.00(-0.01%)
Nov 12, 2018 29.52 29.52 29.25 29.26 4,529 -0.32(-1.08%)
Nov 09, 2018 29.78 29.78 29.58 29.58 1,300 -0.37(-1.24%)
Nov 08, 2018 29.98 30.07 29.88 29.95 25,622 -0.14(-0.48%)
Nov 07, 2018 30.00 30.14 29.93 30.09 6,245 +0.40(+1.36%)
Nov 06, 2018 29.74 29.75 29.69 29.69 6,704 -0.09(-0.31%)
Nov 05, 2018 29.63 29.78 29.62 29.78 8,208 -0.02(-0.05%)
Nov 02, 2018 29.85 29.85 29.63 29.80 9,500 +0.17(+0.58%)
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.