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 (%)
Apr 30, 2020 22.70 22.73 22.57 22.57 1,343 -0.24(-1.05%)
Apr 29, 2020 22.87 22.96 22.75 22.81 2,645 +0.31(+1.36%)
Apr 28, 2020 22.55 22.66 22.51 22.51 1,614 -0.36(-1.55%)
Apr 27, 2020 22.76 22.88 22.69 22.86 2,358 +0.29(+1.28%)
Apr 24, 2020 22.48 22.66 22.25 22.57 24,493 +0.39(+1.78%)
Apr 23, 2020 22.60 22.60 22.18 22.18 3,691 +0.14(+0.62%)
Apr 22, 2020 21.95 22.13 21.95 22.04 467 +0.12(+0.53%)
Apr 21, 2020 22.02 22.02 21.81 21.93 4,620 -0.58(-2.60%)
Apr 20, 2020 22.23 22.71 22.23 22.51 2,081 +0.03(+0.14%)
Apr 17, 2020 22.21 22.48 22.17 22.48 2,509 +0.63(+2.90%)
Apr 16, 2020 21.83 21.90 21.64 21.85 12,363 +0.38(+1.76%)
Apr 15, 2020 21.45 21.61 21.33 21.47 3,170 -0.46(-2.09%)
Apr 14, 2020 21.79 21.95 21.67 21.93 2,851 +0.73(+3.43%)
Apr 13, 2020 21.44 21.44 21.10 21.20 1,589 -0.47(-2.16%)
Apr 09, 2020 21.48 21.67 21.41 21.67 8,633 +0.49(+2.30%)
Apr 08, 2020 20.52 21.18 20.52 21.18 2,411 +0.62(+3.00%)
Apr 07, 2020 20.72 20.79 20.56 20.56 3,240 +0.27(+1.35%)
Apr 06, 2020 19.87 20.30 19.87 20.29 2,703 +0.98(+5.07%)
Apr 03, 2020 19.60 19.60 19.22 19.31 1,706 -0.23(-1.17%)
Apr 02, 2020 19.11 19.54 19.11 19.54 1,184 +0.33(+1.70%)
Apr 01, 2020 19.58 19.58 19.13 19.21 18,852 -0.82(-4.10%)
Mar 31, 2020 19.97 20.36 19.95 20.03 11,153 -0.06(-0.28%)
Mar 30, 2020 19.66 20.09 19.66 20.09 3,882 +0.61(+3.14%)
Mar 27, 2020 19.26 19.78 19.25 19.48 8,231 -0.08(-0.39%)
Mar 26, 2020 19.03 19.65 19.03 19.55 10,851 +0.87(+4.63%)
Mar 25, 2020 18.41 19.24 18.32 18.69 3,201 +0.30(+1.61%)
Mar 24, 2020 18.13 18.48 18.02 18.39 9,951 +1.26(+7.34%)
Mar 23, 2020 18.09 18.09 17.07 17.13 9,023 -0.40(-2.27%)
Mar 20, 2020 18.65 18.65 17.53 17.53 5,219 -0.54(-2.97%)
Mar 19, 2020 17.49 18.40 17.37 18.07 8,684 +0.69(+4.00%)
Mar 18, 2020 17.34 17.83 16.65 17.37 11,361 -1.12(-6.05%)
Mar 17, 2020 17.67 18.49 17.67 18.49 2,522 +0.65(+3.64%)
Mar 16, 2020 18.43 18.63 17.84 17.84 3,961 -1.69(-8.66%)
Mar 13, 2020 19.57 19.58 18.43 19.54 25,296 +0.49(+2.59%)
Mar 12, 2020 19.87 19.87 18.82 19.04 5,077 -1.74(-8.39%)
Mar 11, 2020 21.07 21.17 20.66 20.79 5,647 -1.04(-4.78%)
Mar 10, 2020 21.49 21.83 20.89 21.83 5,107 +0.22(+1.03%)
Mar 09, 2020 20.94 21.62 20.53 21.61 24,189 -0.85(-3.79%)
Mar 06, 2020 22.18 22.70 22.16 22.46 11,142 -0.49(-2.14%)
Mar 05, 2020 22.95 23.20 22.86 22.95 1,635 -0.61(-2.59%)
Mar 04, 2020 23.11 23.56 22.95 23.56 2,912 +0.82(+3.59%)
Mar 03, 2020 22.82 23.03 22.63 22.74 12,906 -0.44(-1.89%)
Mar 02, 2020 22.36 23.18 22.27 23.18 9,027 +0.84(+3.75%)
Feb 28, 2020 22.10 22.46 21.72 22.34 10,439 -0.37(-1.62%)
Feb 27, 2020 22.85 23.31 22.62 22.71 9,703 -0.83(-3.51%)
Feb 26, 2020 23.58 23.84 23.41 23.54 5,779 -0.03(-0.15%)
Feb 25, 2020 24.13 24.13 23.41 23.57 14,073 -0.48(-2.00%)
Feb 24, 2020 23.85 24.13 23.84 24.06 2,715 -0.62(-2.53%)
Feb 21, 2020 24.47 24.68 24.47 24.68 803 +0.03(+0.14%)
Feb 20, 2020 24.81 24.91 24.48 24.65 9,169 -0.00(-0.00%)
Feb 19, 2020 24.72 24.97 24.63 24.65 10,336 +0.24(+0.98%)
Feb 18, 2020 24.65 24.65 24.41 24.41 26,682 -0.21(-0.85%)
Feb 14, 2020 24.58 24.76 24.46 24.62 3,011 +0.04(+0.15%)
Feb 13, 2020 24.44 24.58 24.41 24.58 2,478 +0.17(+0.71%)
Feb 12, 2020 24.57 24.70 24.40 24.41 3,269 -0.04(-0.17%)
Feb 11, 2020 24.33 24.62 24.33 24.45 942 +0.24(+1.00%)
Feb 10, 2020 24.21 24.21 24.17 24.21 2,868 +0.00(+0.00%)
Feb 07, 2020 24.20 24.50 24.14 24.21 4,216 -0.06(-0.25%)
Feb 06, 2020 24.51 24.59 24.27 24.27 11,999 -0.22(-0.89%)
Feb 05, 2020 23.97 24.48 23.97 24.48 3,693 +0.54(+2.24%)
Feb 04, 2020 23.82 23.95 23.81 23.95 5,094 +0.46(+1.94%)
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.