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 (%)
Jul 31, 2017 19.26 19.26 18.81 18.81 6,068 -0.20(-1.07%)
Jul 28, 2017 19.00 19.13 18.95 19.01 11,504 +0.13(+0.68%)
Jul 27, 2017 19.06 19.06 18.88 18.88 1,400 -0.42(-2.17%)
Jul 26, 2017 19.25 19.30 19.25 19.30 1,225 +0.16(+0.84%)
Jul 25, 2017 19.20 19.20 19.14 19.14 665 +0.07(+0.37%)
Jul 24, 2017 19.23 19.23 19.16 19.07 2,813 -0.23(-1.19%)
Jul 21, 2017 19.31 19.33 19.23 19.30 5,644 +0.08(+0.39%)
Jul 20, 2017 19.28 19.28 19.14 19.22 849 +0.01(+0.05%)
Jul 19, 2017 19.26 19.26 19.20 19.22 1,706 +0.19(+0.98%)
Jul 18, 2017 19.26 19.26 18.89 19.03 2,780 -0.05(-0.26%)
Jul 17, 2017 19.06 19.09 19.05 19.08 2,016 +0.01(+0.08%)
Jul 14, 2017 19.00 19.11 19.00 19.07 6,156 +0.21(+1.13%)
Jul 13, 2017 18.82 18.85 18.79 18.85 2,330 +0.24(+1.28%)
Jul 11, 2017 18.61 18.61 18.61 12 -0.05(-0.25%)
Jul 10, 2017 19.09 19.09 18.66 18.66 2,363 -0.12(-0.64%)
Jul 07, 2017 18.81 18.81 18.70 18.78 6,050 +0.24(+1.29%)
Jul 06, 2017 18.75 18.75 18.54 18.54 1,718 -0.29(-1.54%)
Jul 05, 2017 18.70 19.12 18.70 18.83 4,597 +0.03(+0.16%)
Jul 03, 2017 18.80 18.87 18.80 18.80 460 -0.11(-0.58%)
Jun 30, 2017 18.82 18.91 18.82 18.91 203 +0.15(+0.79%)
Jun 29, 2017 18.94 19.11 18.75 18.76 4,400 -0.40(-2.09%)
Jun 28, 2017 18.89 19.16 18.89 19.16 24,353 +0.14(+0.74%)
Jun 27, 2017 19.27 19.27 19.00 19.02 2,175 -0.24(-1.25%)
Jun 26, 2017 19.16 19.38 19.12 19.26 4,034 +0.11(+0.57%)
Jun 23, 2017 19.20 19.28 19.14 19.15 3,710 +0.03(+0.16%)
Jun 22, 2017 19.43 19.43 19.12 19.12 3,952 +0.04(+0.19%)
Jun 21, 2017 18.95 19.13 18.87 19.08 2,065 +0.23(+1.24%)
Jun 20, 2017 18.87 18.87 18.85 18.85 21,223 +0.11(+0.60%)
Jun 19, 2017 18.64 18.75 18.64 18.74 961 +0.23(+1.23%)
Jun 16, 2017 18.45 18.51 18.45 18.51 208 +0.17(+0.93%)
Jun 15, 2017 18.34 18.34 18.34 18.34 121 -0.10(-0.55%)
Jun 14, 2017 18.36 18.44 18.36 18.44 464 +0.33(+1.82%)
Jun 12, 2017 18.11 18.11 18.11 3 -0.23(-1.28%)
Jun 09, 2017 18.43 18.43 18.34 18.34 1,692 +0.00(+0.01%)
Jun 08, 2017 18.25 18.37 18.25 18.34 2,433 +0.00(+0.01%)
Jun 07, 2017 18.42 18.42 18.25 18.34 1,901 +0.12(+0.66%)
Jun 06, 2017 18.38 18.41 18.22 18.22 5,067 -0.04(-0.22%)
Jun 05, 2017 18.44 18.44 18.26 18.26 973 -0.18(-0.98%)
Jun 02, 2017 18.20 18.54 18.20 18.44 4,935 +0.36(+1.99%)
Jun 01, 2017 18.15 18.20 18.08 18.08 37,194 +0.21(+1.18%)
May 31, 2017 18.23 18.23 17.87 17.87 1,476 -0.27(-1.49%)
May 26, 2017 18.14 18.14 18.14 24 +0.03(+0.17%)
May 24, 2017 18.11 18.11 18.11 0 +0.29(+1.64%)
May 23, 2017 17.82 17.82 17.82 17.82 590 +0.01(+0.04%)
May 19, 2017 17.81 17.81 17.81 0 +0.10(+0.56%)
May 15, 2017 17.71 17.71 17.71 7 -0.01(-0.05%)
May 12, 2017 17.72 17.72 17.72 17.72 396 -0.02(-0.12%)
May 11, 2017 17.74 17.77 17.74 17.74 303 +0.33(+1.91%)
May 08, 2017 17.41 17.41 17.41 20 -0.35(-1.99%)
May 05, 2017 17.51 17.76 17.51 17.76 2,200 +0.07(+0.38%)
May 04, 2017 17.69 17.69 17.69 17.69 289 +0.07(+0.42%)
May 03, 2017 17.62 17.62 17.62 17.62 412 -0.10(-0.56%)
May 02, 2017 17.92 17.92 17.70 17.72 3,330 +0.10(+0.57%)
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.