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 (%)
Oct 30, 2020 24.65 24.65 24.31 24.44 5,009 -0.33(-1.34%)
Oct 29, 2020 24.73 24.81 24.73 24.77 1,685 -0.04(-0.15%)
Oct 28, 2020 25.10 25.10 24.77 24.81 6,304 -0.70(-2.76%)
Oct 27, 2020 25.64 25.64 25.51 25.51 9,391 -0.09(-0.37%)
Oct 26, 2020 25.75 25.76 25.50 25.61 4,786 -0.40(-1.54%)
Oct 23, 2020 25.99 26.01 25.88 26.01 2,705 +0.16(+0.62%)
Oct 22, 2020 25.75 25.85 25.75 25.85 3,536 +0.26(+1.03%)
Oct 21, 2020 25.52 25.58 25.52 25.58 847 -0.09(-0.33%)
Oct 20, 2020 25.73 25.86 25.67 25.67 2,643 +0.02(+0.08%)
Oct 19, 2020 26.02 26.17 25.65 25.65 1,443 -0.46(-1.76%)
Oct 16, 2020 26.29 26.29 26.11 26.11 4,308 +0.07(+0.26%)
Oct 15, 2020 26.03 26.07 25.98 26.04 2,242 -0.35(-1.31%)
Oct 14, 2020 26.51 26.51 26.38 26.38 1,838 -0.17(-0.63%)
Oct 13, 2020 26.46 26.61 26.46 26.55 6,516 -0.19(-0.71%)
Oct 12, 2020 26.66 26.74 26.65 26.74 2,879 +0.20(+0.77%)
Oct 09, 2020 26.49 26.54 26.44 26.54 2,805 +0.21(+0.80%)
Oct 08, 2020 26.23 26.34 26.23 26.33 984 +0.09(+0.34%)
Oct 07, 2020 25.95 26.24 25.93 26.24 12,065 +0.41(+1.60%)
Oct 06, 2020 26.04 26.05 25.79 25.82 2,835 -0.23(-0.90%)
Oct 05, 2020 25.65 26.08 25.65 26.06 6,878 +0.51(+2.01%)
Oct 02, 2020 25.54 25.57 25.47 25.54 2,504 -0.15(-0.59%)
Oct 01, 2020 25.71 25.79 25.62 25.70 1,948 +0.05(+0.19%)
Sep 30, 2020 25.66 25.76 25.61 25.65 1,136 +0.16(+0.63%)
Sep 29, 2020 25.37 25.49 25.37 25.49 5,762 +0.07(+0.27%)
Sep 28, 2020 25.38 25.42 25.34 25.42 3,771 +0.74(+2.99%)
Sep 25, 2020 24.69 24.69 24.68 24.68 4,208 +0.02(+0.08%)
Sep 24, 2020 24.68 24.72 24.65 24.66 2,295 -0.16(-0.64%)
Sep 23, 2020 25.20 25.30 24.82 24.82 5,476 -0.37(-1.49%)
Sep 22, 2020 24.99 25.20 24.99 25.20 428 +0.03(+0.13%)
Sep 21, 2020 25.36 25.36 24.92 25.16 6,792 -0.51(-1.97%)
Sep 18, 2020 25.78 25.81 25.59 25.67 1,302 -0.12(-0.46%)
Sep 17, 2020 25.78 25.79 25.75 25.79 1,070 -0.04(-0.14%)
Sep 16, 2020 25.97 25.97 25.83 25.83 1,045 -0.04(-0.15%)
Sep 15, 2020 25.89 25.95 25.86 25.86 3,521 +0.27(+1.04%)
Sep 14, 2020 25.55 25.62 25.53 25.60 682 +0.52(+2.06%)
Sep 11, 2020 25.21 25.21 25.06 25.08 801 +0.10(+0.39%)
Sep 10, 2020 25.38 25.43 24.98 24.98 2,566 -0.33(-1.28%)
Sep 09, 2020 25.10 25.44 25.10 25.31 6,794 +0.34(+1.36%)
Sep 08, 2020 24.94 25.17 24.94 24.97 6,530 -0.16(-0.63%)
Sep 04, 2020 25.55 25.55 24.88 25.13 2,304 -0.13(-0.51%)
Sep 03, 2020 25.91 25.91 25.17 25.26 2,121 -0.77(-2.97%)
Sep 02, 2020 25.61 26.03 25.61 26.03 9,540 +0.48(+1.88%)
Sep 01, 2020 25.69 25.69 25.48 25.55 8,986 -0.09(-0.35%)
Aug 31, 2020 25.51 25.80 25.51 25.64 43,765 +0.08(+0.31%)
Aug 28, 2020 25.60 25.61 25.48 25.56 8,416 -0.10(-0.39%)
Aug 27, 2020 25.37 25.90 25.34 25.66 19,179 +0.15(+0.57%)
Aug 26, 2020 25.42 25.52 25.38 25.51 7,925 +0.02(+0.09%)
Aug 25, 2020 25.35 25.49 25.35 25.49 1,119 +0.19(+0.73%)
Aug 24, 2020 25.35 25.35 25.31 25.31 444 +0.00(+0.02%)
Aug 21, 2020 25.38 25.38 25.28 25.30 1,703 -0.16(-0.64%)
Aug 20, 2020 25.48 25.54 25.45 25.46 13,777 -0.06(-0.22%)
Aug 19, 2020 25.67 25.71 25.52 25.52 2,363 -0.21(-0.82%)
Aug 18, 2020 25.81 25.81 25.59 25.73 3,616 -0.04(-0.15%)
Aug 17, 2020 25.62 25.82 25.62 25.77 2,189 +0.25(+0.97%)
Aug 14, 2020 25.58 25.60 25.41 25.52 7,013 -0.24(-0.95%)
Aug 13, 2020 25.64 25.88 25.64 25.76 8,819 +0.18(+0.72%)
Aug 12, 2020 25.60 25.64 25.58 25.58 1,584 +0.25(+1.00%)
Aug 11, 2020 25.55 25.57 25.33 25.33 3,689 -0.01(-0.05%)
Aug 10, 2020 25.38 25.38 25.34 25.34 439 -0.20(-0.78%)
Aug 07, 2020 25.50 25.66 25.50 25.54 6,011 +0.07(+0.26%)
Aug 06, 2020 25.54 25.54 25.37 25.47 13,439 -0.08(-0.31%)
Aug 05, 2020 25.51 25.69 25.51 25.55 13,167 +0.08(+0.33%)
Aug 04, 2020 25.49 25.52 25.28 25.47 33,021 -0.14(-0.55%)
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.