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 (%)
Dec 31, 2018 18.66 18.98 18.63 18.74 14,680 +0.00(+0.02%)
Dec 28, 2018 18.62 18.75 18.50 18.74 3,543 +0.47(+2.60%)
Dec 27, 2018 18.12 18.26 18.12 18.26 1,727 -0.08(-0.43%)
Dec 26, 2018 17.84 18.34 17.84 18.34 7,383 +0.62(+3.47%)
Dec 24, 2018 17.76 17.86 17.63 17.72 4,500 -0.50(-2.74%)
Dec 21, 2018 18.43 18.69 17.98 18.22 5,114 -0.08(-0.45%)
Dec 20, 2018 18.73 18.73 18.31 18.31 4,987 -0.41(-2.20%)
Dec 19, 2018 19.03 19.03 18.62 18.72 531 -0.27(-1.44%)
Dec 18, 2018 19.04 19.04 18.98 18.99 883 +0.03(+0.18%)
Dec 17, 2018 19.24 19.24 18.96 18.96 1,952 -0.28(-1.47%)
Dec 14, 2018 19.49 19.49 19.24 19.24 920 -0.41(-2.09%)
Dec 13, 2018 19.57 19.65 19.57 19.65 415 -0.21(-1.05%)
Dec 12, 2018 19.86 19.86 19.86 19.86 431 +0.51(+2.64%)
Dec 11, 2018 19.35 19.35 19.35 106 -0.00(-0.01%)
Dec 10, 2018 19.65 19.65 19.35 19.35 13,647 -0.20(-1.04%)
Dec 07, 2018 19.57 19.57 19.55 19.55 306 -0.33(-1.67%)
Dec 06, 2018 19.84 19.89 19.84 19.89 10,873 -0.82(-3.97%)
Dec 04, 2018 20.71 20.71 20.71 20.71 511 +0.29(+1.41%)
Dec 03, 2018 20.44 20.44 20.42 20.42 855 +0.38(+1.88%)
Nov 30, 2018 20.04 20.04 20.04 2 +0.00(+0.00%)
Nov 29, 2018 20.18 20.23 20.04 20.04 3,850 +0.34(+1.74%)
Nov 28, 2018 19.55 19.70 19.55 19.70 493 +0.22(+1.15%)
Nov 27, 2018 19.47 19.47 19.45 19.47 1,008 -0.04(-0.20%)
Nov 26, 2018 19.38 19.55 19.37 19.51 1,648 +0.09(+0.45%)
Nov 23, 2018 19.03 19.50 19.03 19.43 12,479 +0.29(+1.53%)
Nov 21, 2018 19.13 19.13 19.13 0 -0.22(-1.12%)
Nov 20, 2018 19.22 19.35 19.05 19.35 1,610 +0.11(+0.57%)
Nov 19, 2018 19.80 19.80 19.24 19.24 1,567 -0.42(-2.14%)
Nov 16, 2018 19.60 19.70 19.60 19.66 1,022 +0.34(+1.77%)
Nov 15, 2018 19.20 19.32 19.07 19.32 384 +0.01(+0.05%)
Nov 14, 2018 19.31 19.31 19.31 19.31 228 +0.02(+0.10%)
Nov 13, 2018 19.55 19.55 19.29 19.29 1,149 -0.26(-1.35%)
Nov 12, 2018 19.93 19.93 19.55 19.55 13,173 -0.48(-2.39%)
Nov 09, 2018 20.36 20.36 19.94 20.03 16,570 -0.20(-0.97%)
Nov 08, 2018 20.23 20.23 20.23 20.23 2,241 -0.06(-0.29%)
Nov 07, 2018 20.12 20.29 20.12 20.29 4,941 +0.46(+2.34%)
Nov 06, 2018 19.82 19.82 19.82 19.82 430 +0.09(+0.48%)
Nov 05, 2018 19.73 19.73 19.73 19.73 1,174 +0.07(+0.35%)
Nov 02, 2018 19.68 19.72 19.66 19.66 613 +0.39(+2.03%)
Nov 01, 2018 19.27 19.27 19.27 14 -0.00(-0.01%)
Oct 31, 2018 19.27 19.27 19.27 19.27 227 +0.26(+1.36%)
Oct 30, 2018 18.82 19.04 18.82 19.01 1,916 +0.19(+1.02%)
Oct 29, 2018 19.06 19.16 18.82 18.82 1,499 -0.19(-0.98%)
Oct 26, 2018 18.86 19.01 18.58 19.01 2,454 -0.13(-0.70%)
Oct 25, 2018 18.99 19.17 18.99 19.14 2,367 -0.06(-0.32%)
Oct 24, 2018 19.92 19.92 19.20 19.20 1,350 -0.67(-3.39%)
Oct 23, 2018 19.66 19.87 19.55 19.87 2,142 -0.20(-0.99%)
Oct 22, 2018 20.39 20.39 19.94 20.07 1,449 -0.20(-1.00%)
Oct 19, 2018 20.62 20.62 20.19 20.28 613 -0.25(-1.24%)
Oct 18, 2018 20.53 20.53 20.53 156 -0.00(-0.00%)
Oct 17, 2018 20.70 20.70 20.53 20.53 1,946 -0.21(-1.00%)
Oct 16, 2018 20.43 20.74 20.35 20.74 2,169 +0.59(+2.95%)
Oct 15, 2018 20.10 20.22 20.10 20.14 4,257 -0.08(-0.41%)
Oct 12, 2018 20.22 20.44 20.19 20.23 1,636 +0.27(+1.37%)
Oct 11, 2018 20.24 20.31 19.95 19.95 7,150 -0.77(-3.73%)
Oct 10, 2018 20.78 20.78 20.73 20.73 1,355 -0.26(-1.24%)
Oct 09, 2018 20.85 21.08 20.85 20.99 2,109 +0.04(+0.17%)
Oct 08, 2018 21.15 21.15 20.95 20.95 973 -0.11(-0.51%)
Oct 05, 2018 21.44 21.45 21.06 21.06 2,148 -0.25(-1.19%)
Oct 04, 2018 21.75 21.75 21.12 21.31 3,269 -0.58(-2.64%)
Oct 03, 2018 22.07 22.07 21.89 21.89 1,309 +0.14(+0.66%)
Oct 02, 2018 22.01 22.01 21.75 21.75 789 -0.34(-1.56%)
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.