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 28, 2017 28.06 28.11 28.06 28.07 897 -0.07(-0.25%)
Apr 27, 2017 28.16 28.17 28.13 28.14 2,321 -0.03(-0.10%)
Apr 26, 2017 28.14 28.25 28.14 28.16 554 +0.21(+0.76%)
Apr 24, 2017 27.95 27.95 27.95 0 +0.27(+0.98%)
Apr 21, 2017 27.68 27.68 27.66 27.68 1,644 -0.04(-0.15%)
Apr 20, 2017 27.68 27.72 27.66 27.72 1,839 +0.27(+0.97%)
Apr 19, 2017 27.52 27.53 27.45 27.45 688 +0.14(+0.50%)
Apr 18, 2017 27.32 27.32 27.32 27.32 191 -0.22(-0.80%)
Apr 17, 2017 27.40 27.62 27.39 27.54 28,674 +0.09(+0.34%)
Apr 12, 2017 27.45 21,027 -0.17(-0.62%)
Apr 11, 2017 27.36 27.62 27.36 27.62 2,097 +0.10(+0.37%)
Apr 10, 2017 27.52 27.52 27.52 27.52 112 +0.06(+0.22%)
Apr 07, 2017 27.46 27.46 27.46 27.46 100 +0.04(+0.15%)
Apr 06, 2017 27.36 27.45 27.35 27.42 6,179 -0.08(-0.28%)
Apr 05, 2017 27.49 27.49 27.49 27.49 205 -0.02(-0.05%)
Apr 04, 2017 27.54 27.54 27.49 27.51 2,365 +0.03(+0.11%)
Apr 03, 2017 27.48 27.48 27.48 27.48 614 -0.19(-0.69%)
Mar 31, 2017 27.61 27.70 27.58 27.67 5,922 +0.00(+0.01%)
Mar 30, 2017 27.67 27.67 27.67 27.67 1,000 +0.05(+0.17%)
Mar 29, 2017 27.57 27.62 27.57 27.62 386 -0.06(-0.22%)
Mar 28, 2017 27.49 27.68 27.48 27.68 12,172 +0.13(+0.47%)
Mar 27, 2017 27.42 27.55 27.42 27.55 2,800 -0.03(-0.11%)
Mar 24, 2017 27.61 27.61 27.57 27.58 960 +0.03(+0.11%)
Mar 23, 2017 27.43 27.58 27.43 27.55 952 +0.15(+0.54%)
Mar 22, 2017 27.32 27.42 27.26 27.40 5,205 +0.01(+0.04%)
Mar 21, 2017 27.81 27.81 27.39 27.39 15,336 -0.35(-1.26%)
Mar 20, 2017 27.76 27.76 27.74 27.74 1,204 -0.03(-0.10%)
Mar 17, 2017 27.75 27.77 27.72 27.77 1,911 +0.04(+0.14%)
Mar 16, 2017 27.75 27.75 27.73 27.73 950 +0.17(+0.61%)
Mar 15, 2017 27.25 27.56 27.25 27.56 781 +0.41(+1.53%)
Mar 14, 2017 27.14 27.15 27.11 27.15 1,965 -0.13(-0.49%)
Mar 13, 2017 27.29 27.30 27.25 27.28 785 +0.13(+0.47%)
Mar 10, 2017 27.10 27.15 27.03 27.15 2,654 +0.13(+0.48%)
Mar 09, 2017 27.05 27.05 26.96 27.02 2,079 -0.09(-0.33%)
Mar 08, 2017 27.08 27.11 27.08 27.11 857 -0.08(-0.29%)
Mar 07, 2017 27.20 27.22 27.16 27.19 4,518 -0.03(-0.11%)
Mar 06, 2017 27.17 27.23 27.13 27.22 18,697 -0.09(-0.33%)
Mar 03, 2017 27.32 27.32 27.19 27.31 46,951 +0.04(+0.15%)
Mar 02, 2017 27.27 27.27 27.22 27.27 10,601 -0.22(-0.80%)
Mar 01, 2017 27.49 27.49 27.49 27.49 1,040 +0.19(+0.70%)
Feb 28, 2017 27.30 27.30 27.30 27.30 365 -0.07(-0.24%)
Feb 27, 2017 27.36 27.36 27.33 27.36 2,675 +0.04(+0.16%)
Feb 24, 2017 27.32 27.32 27.32 27.32 1,034 -0.18(-0.65%)
Feb 23, 2017 27.45 27.52 27.44 27.50 2,382 +0.00(+0.00%)
Feb 22, 2017 27.42 27.50 27.42 27.50 1,635 +0.02(+0.07%)
Feb 21, 2017 27.54 27.54 27.42 27.48 3,385 +0.22(+0.81%)
Feb 17, 2017 27.26 27.26 27.26 0 -0.04(-0.15%)
Feb 16, 2017 27.35 27.35 27.29 27.30 1,280 -0.10(-0.38%)
Feb 15, 2017 27.37 27.40 27.36 27.40 2,412 +0.05(+0.17%)
Feb 14, 2017 27.31 27.36 27.30 27.36 2,774 +0.08(+0.28%)
Feb 13, 2017 27.23 27.28 27.23 27.28 2,720 +0.14(+0.52%)
Feb 10, 2017 27.02 27.15 27.00 27.14 10,939 +0.20(+0.72%)
Feb 09, 2017 26.89 26.97 26.88 26.95 4,420 +0.23(+0.88%)
Feb 08, 2017 26.71 26.71 26.70 26.71 3,150 +0.00(+0.00%)
Feb 07, 2017 26.70 26.71 26.70 26.71 1,169 -0.04(-0.15%)
Feb 06, 2017 26.79 26.82 26.75 26.75 400 -0.14(-0.52%)
Feb 03, 2017 26.90 26.93 26.86 26.89 6,500 +0.29(+1.09%)
Feb 02, 2017 26.70 26.70 26.60 26.60 220 -0.03(-0.11%)
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.