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, 2019 21.34 21.36 21.34 21.36 781 +0.25(+1.20%)
Jul 30, 2019 21.10 21.10 21.10 303 +0.00(+0.00%)
Jul 29, 2019 20.98 21.16 20.98 21.10 1,895 -0.07(-0.35%)
Jul 26, 2019 21.03 21.19 21.03 21.18 1,615 +0.04(+0.17%)
Jul 25, 2019 20.99 21.20 20.99 21.14 1,110 -0.20(-0.93%)
Jul 24, 2019 21.28 21.34 21.28 21.34 690 +0.11(+0.51%)
Jul 23, 2019 21.18 21.23 20.91 21.23 1,471 +0.09(+0.42%)
Jul 22, 2019 21.13 21.31 21.05 21.14 56,848 -0.16(-0.74%)
Jul 19, 2019 21.29 21.43 21.29 21.30 908 +0.30(+1.43%)
Jul 18, 2019 20.89 21.13 20.89 21.00 1,203 -0.20(-0.95%)
Jul 17, 2019 21.12 21.20 21.12 21.20 2,463 +0.22(+1.03%)
Jul 16, 2019 21.23 21.23 20.98 20.98 1,341 -0.17(-0.79%)
Jul 15, 2019 20.97 21.23 20.97 21.15 141,580 +0.05(+0.23%)
Jul 12, 2019 20.88 21.10 20.88 21.10 908 -0.14(-0.65%)
Jul 11, 2019 21.40 21.40 21.16 21.24 2,934 -0.14(-0.64%)
Jul 10, 2019 21.38 21.38 21.38 21.38 740 +0.27(+1.27%)
Jul 09, 2019 21.10 21.11 21.10 21.11 775 -0.06(-0.29%)
Jul 08, 2019 21.27 21.38 21.07 21.17 101,434 -0.17(-0.79%)
Jul 05, 2019 21.35 21.53 21.32 21.34 7,372 -0.19(-0.87%)
Jul 03, 2019 21.48 21.57 21.48 21.53 2,726 +0.16(+0.73%)
Jul 02, 2019 21.18 21.41 21.18 21.37 4,208 +0.06(+0.27%)
Jul 01, 2019 21.41 21.47 21.29 21.31 13,918 +0.25(+1.18%)
Jun 28, 2019 20.93 21.06 20.93 21.06 605 +0.16(+0.74%)
Jun 27, 2019 20.86 20.91 20.86 20.91 2,568 +0.19(+0.90%)
Jun 26, 2019 21.01 21.01 20.70 20.72 3,900 -0.29(-1.38%)
Jun 25, 2019 21.16 21.31 21.01 21.01 2,481 -0.07(-0.31%)
Jun 24, 2019 21.37 21.41 21.08 21.08 1,245 -0.23(-1.10%)
Jun 21, 2019 21.37 21.37 21.19 21.31 3,037 -0.21(-0.98%)
Jun 20, 2019 21.33 21.52 21.33 21.52 5,167 +0.38(+1.81%)
Jun 19, 2019 21.09 21.24 21.09 21.14 4,610 -0.05(-0.22%)
Jun 18, 2019 21.01 21.20 21.01 21.19 2,619 +0.26(+1.23%)
Jun 17, 2019 20.78 20.94 20.78 20.93 2,408 +0.30(+1.44%)
Jun 14, 2019 20.52 20.68 20.52 20.63 4,555 -0.04(-0.19%)
Jun 13, 2019 20.78 20.78 20.67 20.67 15,230 -0.05(-0.24%)
Jun 12, 2019 20.64 20.72 20.60 20.72 1,590 +0.05(+0.24%)
Jun 11, 2019 20.67 20.71 20.67 20.67 501 -0.09(-0.43%)
Jun 10, 2019 20.78 20.82 20.74 20.76 2,798 +0.18(+0.87%)
Jun 07, 2019 20.44 20.58 20.44 20.58 404 +0.29(+1.43%)
Jun 06, 2019 20.29 20.29 20.29 108 +0.00(+0.00%)
Jun 05, 2019 20.31 20.31 20.25 20.29 1,227 +0.14(+0.71%)
Jun 04, 2019 20.26 20.26 20.11 20.15 23,651 +0.03(+0.14%)
Jun 03, 2019 20.04 20.12 20.03 20.12 1,239 +0.12(+0.61%)
May 31, 2019 19.95 20.00 19.95 20.00 506 +0.03(+0.14%)
May 30, 2019 19.95 20.02 19.95 19.97 2,728 -0.18(-0.88%)
May 29, 2019 20.15 20.15 20.15 20.15 239 -0.23(-1.11%)
May 28, 2019 20.48 20.48 20.37 20.37 1,059 +0.15(+0.72%)
May 24, 2019 20.45 20.45 20.23 20.23 708 +0.15(+0.74%)
May 23, 2019 20.12 20.19 20.08 20.08 1,540 -0.19(-0.93%)
May 22, 2019 20.27 20.27 20.27 20.27 339 +0.05(+0.24%)
May 21, 2019 20.23 20.23 20.14 20.22 1,635 +0.15(+0.73%)
May 20, 2019 19.96 20.08 19.96 20.07 374 -0.27(-1.34%)
May 17, 2019 20.21 20.34 20.21 20.34 911 +0.06(+0.32%)
May 16, 2019 20.35 20.52 20.25 20.28 3,030 +0.08(+0.42%)
May 15, 2019 20.17 20.20 20.17 20.20 298 +0.08(+0.42%)
May 14, 2019 20.13 20.13 20.11 20.11 335 +0.19(+0.95%)
May 13, 2019 20.06 20.06 19.81 19.92 19,563 -0.47(-2.32%)
May 10, 2019 20.35 20.40 20.19 20.40 2,328 -0.03(-0.15%)
May 09, 2019 20.21 20.43 20.21 20.43 1,645 +0.01(+0.03%)
May 08, 2019 20.57 20.57 20.42 20.42 1,441 -0.15(-0.74%)
May 07, 2019 20.49 20.68 20.48 20.57 8,677 -0.16(-0.76%)
May 06, 2019 20.36 20.78 20.36 20.73 2,517 +0.14(+0.67%)
May 03, 2019 20.57 20.59 20.57 20.59 708 +0.17(+0.82%)
May 02, 2019 20.43 20.43 20.43 20.43 573 +0.10(+0.48%)
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.