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 (%)
Nov 29, 2019 23.64 23.64 23.34 23.50 3,433 -0.12(-0.50%)
Nov 27, 2019 23.45 23.64 23.45 23.62 1,615 +0.09(+0.40%)
Nov 26, 2019 23.44 23.55 23.44 23.52 3,936 +0.16(+0.68%)
Nov 25, 2019 23.21 23.44 23.21 23.36 5,254 +0.34(+1.48%)
Nov 22, 2019 23.36 23.36 22.89 23.02 4,544 +0.10(+0.43%)
Nov 21, 2019 22.90 22.92 22.90 22.92 505 -0.13(-0.58%)
Nov 20, 2019 23.13 23.13 23.01 23.06 2,833 +0.05(+0.20%)
Nov 19, 2019 23.02 23.07 23.01 23.01 2,313 -0.08(-0.33%)
Nov 18, 2019 23.01 23.15 23.01 23.09 1,076 +0.21(+0.93%)
Nov 15, 2019 22.87 22.87 22.87 22.87 302 +0.36(+1.58%)
Nov 14, 2019 22.69 22.72 22.45 22.52 8,969 -0.26(-1.13%)
Nov 13, 2019 22.66 22.93 22.66 22.77 5,968 +0.03(+0.14%)
Nov 12, 2019 22.67 22.77 22.67 22.74 13,581 +0.11(+0.47%)
Nov 11, 2019 22.62 22.69 22.62 22.64 825 -0.02(-0.09%)
Nov 08, 2019 22.47 22.66 22.47 22.66 1,615 +0.17(+0.75%)
Nov 07, 2019 22.61 22.61 22.49 22.49 904 +0.09(+0.42%)
Nov 06, 2019 22.35 22.39 22.35 22.39 482 -0.02(-0.09%)
Nov 05, 2019 22.56 22.56 22.27 22.41 2,021 -0.11(-0.51%)
Nov 04, 2019 22.75 22.81 22.48 22.53 827 -0.25(-1.09%)
Nov 01, 2019 22.65 22.77 22.65 22.77 1,110 +0.49(+2.18%)
Oct 31, 2019 22.18 22.29 22.18 22.29 837 -0.03(-0.16%)
Oct 30, 2019 22.30 22.33 22.30 22.32 8,109 +0.07(+0.33%)
Oct 29, 2019 22.17 22.39 22.10 22.25 4,943 +0.18(+0.80%)
Oct 28, 2019 21.91 22.07 21.91 22.07 3,153 +0.21(+0.96%)
Oct 25, 2019 21.79 21.86 21.73 21.86 12,017 +0.14(+0.65%)
Oct 24, 2019 21.89 21.89 21.72 21.72 1,323 +0.02(+0.09%)
Oct 23, 2019 21.73 21.73 21.57 21.70 1,133 -0.07(-0.33%)
Oct 22, 2019 21.69 21.84 21.66 21.77 3,488 +0.20(+0.92%)
Oct 21, 2019 21.58 21.58 21.58 21.58 920 +0.05(+0.23%)
Oct 18, 2019 21.54 21.54 21.52 21.53 1,615 -0.01(-0.06%)
Oct 17, 2019 21.50 21.54 21.43 21.54 2,290 +0.24(+1.13%)
Oct 16, 2019 21.27 21.47 21.27 21.30 899 -0.02(-0.11%)
Oct 15, 2019 21.28 21.37 21.13 21.32 3,574 +0.18(+0.84%)
Oct 14, 2019 21.15 21.15 21.15 116 +0.00(+0.00%)
Oct 11, 2019 21.31 21.41 21.15 21.15 2,928 +0.31(+1.48%)
Oct 10, 2019 20.83 20.93 20.83 20.84 1,513 -0.23(-1.08%)
Oct 09, 2019 21.06 21.06 21.06 21.06 3,585 +0.24(+1.14%)
Oct 08, 2019 20.95 20.95 20.83 20.83 14,873 -0.36(-1.71%)
Oct 07, 2019 21.08 21.20 21.02 21.19 4,537 +0.22(+1.05%)
Oct 04, 2019 20.99 21.06 20.97 20.97 4,847 +0.04(+0.20%)
Oct 03, 2019 20.66 20.93 20.66 20.93 1,096 +0.20(+0.97%)
Oct 02, 2019 20.75 20.75 20.50 20.73 1,039 -0.27(-1.26%)
Oct 01, 2019 21.00 21.00 20.99 20.99 1,254 -0.06(-0.28%)
Sep 30, 2019 21.10 21.21 21.05 21.05 1,194 -0.26(-1.21%)
Sep 27, 2019 21.31 21.31 21.31 21.31 1,312 -0.01(-0.03%)
Sep 26, 2019 21.38 21.38 21.20 21.31 481 +0.01(+0.04%)
Sep 25, 2019 21.31 21.31 21.31 281 +0.00(+0.00%)
Sep 24, 2019 21.58 21.63 21.31 21.31 854 -0.16(-0.73%)
Sep 23, 2019 21.67 21.67 21.46 21.46 3,274 -0.07(-0.34%)
Sep 20, 2019 21.40 21.54 21.40 21.54 504 +0.18(+0.82%)
Sep 19, 2019 21.38 21.41 21.36 21.36 740 +0.25(+1.18%)
Sep 18, 2019 21.25 21.34 21.11 21.11 3,002 -0.14(-0.66%)
Sep 17, 2019 21.25 21.33 21.18 21.25 2,899 +0.17(+0.81%)
Sep 16, 2019 20.97 21.10 20.97 21.08 416 -0.19(-0.91%)
Sep 13, 2019 21.31 21.31 21.27 21.27 403 -0.12(-0.57%)
Sep 12, 2019 21.28 21.40 21.18 21.40 7,200 +0.43(+2.07%)
Sep 11, 2019 20.95 20.96 20.95 20.96 406 +0.14(+0.67%)
Sep 10, 2019 20.79 20.82 20.63 20.82 1,431 -0.17(-0.80%)
Sep 09, 2019 21.21 21.21 20.99 20.99 466 -0.26(-1.21%)
Sep 06, 2019 21.17 21.49 21.17 21.25 4,746 +0.19(+0.89%)
Sep 05, 2019 21.06 21.06 21.06 143 +0.00(+0.00%)
Sep 04, 2019 21.31 21.31 21.04 21.06 2,008 -0.02(-0.09%)
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.