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, 2018 19.22 19.22 19.08 19.08 2,102 -0.16(-0.86%)
Apr 27, 2018 19.25 19.25 19.25 19.25 208 +0.12(+0.61%)
Apr 26, 2018 18.99 19.21 18.94 19.13 2,222 +0.41(+2.19%)
Apr 25, 2018 18.65 18.74 18.64 18.72 2,466 -0.01(-0.05%)
Apr 24, 2018 19.11 19.11 18.73 18.73 8,940 -0.25(-1.29%)
Apr 23, 2018 18.97 19.02 18.85 18.98 6,383 -0.01(-0.05%)
Apr 20, 2018 19.21 19.30 18.99 18.99 1,466 -0.41(-2.12%)
Apr 19, 2018 19.45 19.45 19.40 19.40 460 -0.01(-0.08%)
Apr 18, 2018 19.33 19.45 19.32 19.41 7,906 +0.10(+0.53%)
Apr 17, 2018 19.27 19.31 19.27 19.31 985 +0.12(+0.61%)
Apr 13, 2018 19.19 19.19 19.19 118 +0.07(+0.36%)
Apr 12, 2018 19.45 19.45 19.12 19.12 1,274 -0.07(-0.37%)
Apr 11, 2018 19.04 19.35 19.04 19.19 429 +0.00(+0.01%)
Apr 10, 2018 19.19 19.19 19.16 19.19 1,990 +0.05(+0.27%)
Apr 09, 2018 19.17 19.17 19.14 19.14 997 +0.23(+1.21%)
Apr 06, 2018 19.06 19.06 18.81 18.91 2,346 -0.24(-1.24%)
Apr 05, 2018 19.56 19.56 19.15 19.15 1,931 -0.12(-0.62%)
Apr 04, 2018 18.78 19.27 18.72 19.27 26,413 +0.50(+2.66%)
Apr 03, 2018 18.74 18.90 18.74 18.77 4,492 -0.11(-0.58%)
Apr 02, 2018 18.86 18.89 18.85 18.88 1,928 -0.27(-1.42%)
Mar 28, 2018 19.15 19.15 19.15 0 +0.14(+0.75%)
Mar 27, 2018 19.29 19.29 18.90 19.01 4,453 -0.25(-1.29%)
Mar 26, 2018 19.46 19.46 18.91 19.26 3,259 +0.34(+1.80%)
Mar 23, 2018 19.32 19.32 18.92 18.92 1,673 -0.43(-2.22%)
Mar 22, 2018 19.69 19.69 19.32 19.35 1,570 -0.44(-2.22%)
Mar 21, 2018 19.79 19.79 19.79 19.79 208 -0.04(-0.22%)
Mar 20, 2018 19.97 19.97 19.71 19.83 1,213 +0.07(+0.37%)
Mar 19, 2018 20.05 20.05 19.76 19.76 2,007 -0.34(-1.70%)
Mar 16, 2018 20.09 20.13 20.03 20.10 5,812 +0.04(+0.19%)
Mar 15, 2018 20.26 20.26 19.99 20.06 3,128 -0.11(-0.52%)
Mar 14, 2018 20.18 20.10 20.17 3,708 +0.05(+0.23%)
Mar 13, 2018 20.22 20.26 20.12 20.12 1,059 -0.12(-0.58%)
Mar 12, 2018 20.19 20.29 20.19 20.24 2,048 +0.03(+0.14%)
Mar 09, 2018 20.11 20.21 20.11 20.21 1,087 +0.14(+0.68%)
Mar 08, 2018 20.15 20.15 20.07 20.07 450 +0.11(+0.56%)
Mar 07, 2018 19.59 19.96 19.59 19.96 1,488 +0.05(+0.27%)
Mar 06, 2018 20.06 20.06 19.90 19.90 2,680 +0.04(+0.21%)
Mar 05, 2018 19.62 19.94 19.62 19.86 4,147 +0.45(+2.30%)
Mar 01, 2018 19.42 19.42 19.42 150 -0.35(-1.79%)
Feb 28, 2018 19.73 19.78 19.73 19.77 792 -0.15(-0.78%)
Feb 27, 2018 20.03 20.03 19.92 19.92 1,389 -0.13(-0.66%)
Feb 26, 2018 20.02 20.07 20.02 20.06 2,556 +0.19(+0.95%)
Feb 23, 2018 19.67 19.87 19.63 19.87 755 +0.26(+1.30%)
Feb 22, 2018 19.74 19.78 19.60 19.61 3,502 -0.16(-0.79%)
Feb 21, 2018 19.65 19.80 19.60 19.77 3,757 +0.22(+1.10%)
Feb 20, 2018 19.75 19.77 19.55 19.55 1,959 -0.34(-1.70%)
Feb 16, 2018 19.89 19.89 19.89 0 +0.27(+1.36%)
Feb 15, 2018 19.64 19.64 19.58 19.62 1,856 +0.20(+1.05%)
Feb 14, 2018 19.03 19.46 19.03 19.42 1,870 +0.32(+1.66%)
Feb 13, 2018 19.02 19.10 19.02 19.10 2,571 +0.02(+0.11%)
Feb 12, 2018 19.20 19.20 19.05 19.08 1,856 +0.21(+1.13%)
Feb 09, 2018 18.72 18.87 18.27 18.87 9,495 +0.19(+0.99%)
Feb 08, 2018 19.47 19.47 18.68 18.68 16,669 -0.64(-3.31%)
Feb 07, 2018 19.34 19.34 19.07 19.32 4,569 -0.07(-0.38%)
Feb 06, 2018 19.05 19.40 18.58 19.40 20,546 -0.22(-1.14%)
Feb 05, 2018 19.89 19.89 19.10 19.62 12,142 -0.27(-1.38%)
Feb 02, 2018 20.16 20.16 19.89 19.89 12,145 -0.36(-1.79%)
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.