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 28, 2017 17.52 17.62 17.52 17.62 486 -0.03(-0.15%)
Apr 27, 2017 17.61 17.65 17.59 17.65 911 +0.23(+1.31%)
Apr 25, 2017 17.42 17.42 17.42 90 +0.35(+2.04%)
Apr 21, 2017 17.07 17.07 17.07 22 -0.07(-0.42%)
Apr 20, 2017 17.00 17.14 17.00 17.14 200 +0.20(+1.15%)
Apr 19, 2017 16.91 16.95 16.90 16.95 947 -0.15(-0.89%)
Apr 18, 2017 17.10 17.10 17.10 17.10 154 +0.09(+0.52%)
Apr 17, 2017 17.01 17.01 17.01 17.01 100 +0.05(+0.28%)
Apr 13, 2017 16.97 16.97 16.97 16.97 139 -0.12(-0.72%)
Apr 10, 2017 17.09 17.09 17.09 50 +0.09(+0.53%)
Apr 07, 2017 17.00 17.00 17.00 17.00 136 -0.03(-0.18%)
Apr 03, 2017 17.03 17.03 17.03 0 +0.09(+0.53%)
Mar 30, 2017 16.94 16.94 16.94 10 +0.08(+0.47%)
Mar 28, 2017 16.86 16.86 16.86 0 -0.04(-0.24%)
Mar 27, 2017 16.90 16.90 16.90 16.90 27,386 +0.05(+0.32%)
Mar 24, 2017 16.90 16.90 16.85 16.85 2,431 +0.22(+1.31%)
Mar 21, 2017 16.63 16.63 16.63 63 -0.15(-0.91%)
Mar 20, 2017 16.78 16.78 16.78 16.78 100 +0.05(+0.30%)
Mar 15, 2017 16.73 16.73 16.73 0 -0.15(-0.92%)
Mar 14, 2017 16.90 16.90 16.88 16.88 1,413 -0.06(-0.33%)
Mar 13, 2017 16.94 16.95 16.94 16.94 2,639 +0.23(+1.41%)
Mar 07, 2017 16.71 16.71 16.71 0 +0.10(+0.59%)
Mar 06, 2017 16.61 16.61 16.61 16.61 482 -0.28(-1.68%)
Mar 03, 2017 16.89 16.95 16.84 16.89 1,050 -0.05(-0.30%)
Mar 02, 2017 16.95 16.95 16.94 16.94 443 +0.00(+0.00%)
Mar 01, 2017 16.94 16.94 16.94 16.94 563 +0.28(+1.70%)
Feb 27, 2017 16.66 16.66 16.66 60 +0.11(+0.68%)
Feb 24, 2017 16.55 16.55 16.55 16.55 132 -0.01(-0.09%)
Feb 21, 2017 16.56 16.56 16.56 0 +0.14(+0.85%)
Feb 15, 2017 16.42 16.42 16.42 0 +0.20(+1.23%)
Feb 14, 2017 16.22 16.22 16.22 16.22 328 +0.11(+0.68%)
Feb 09, 2017 16.11 16.11 16.11 97 +0.05(+0.31%)
Feb 08, 2017 16.06 16.06 16.06 16.06 133 +0.01(+0.06%)
Feb 03, 2017 16.05 16.05 16.05 0 +0.15(+0.93%)
Feb 01, 2017 15.90 15.90 15.90 0 +0.23(+1.48%)
Jan 30, 2017 15.67 15.67 15.67 0 +0.09(+0.60%)
Jan 24, 2017 15.58 15.58 15.58 96 -0.20(-1.29%)
Jan 23, 2017 15.78 15.78 15.78 15.78 582 +0.45(+2.92%)
Dec 28, 2016 15.33 15.33 15.33 25 +0.19(+1.27%)
Dec 22, 2016 15.14 15.14 15.14 0 -0.00(-0.03%)
Dec 07, 2016 15.14 15.14 15.14 0 -0.12(-0.79%)
Nov 23, 2016 15.27 15.27 15.27 50 -0.29(-1.86%)
Nov 18, 2016 15.55 15.55 15.55 0 -0.02(-0.10%)
Nov 14, 2016 15.57 15.57 15.57 0 +0.66(+4.45%)
Nov 03, 2016 14.91 14.91 14.91 0 -0.11(-0.75%)
Oct 31, 2016 15.02 15.02 15.02 0 -0.28(-1.86%)
Oct 27, 2016 15.30 15.30 15.30 0 -0.49(-3.07%)
Oct 19, 2016 15.79 15.79 15.79 15.79 1 +0.17(+1.09%)
Oct 17, 2016 15.77 15.62 15.62 15.62 20 -0.62(-3.82%)
Oct 07, 2016 16.24 16.24 16.24 16.24 125 -0.04(-0.25%)
Oct 06, 2016 16.14 16.28 16.14 16.28 553 -0.54(-3.19%)
Oct 03, 2016 16.82 16.82 16.82 16.82 159 +0.00(+0.00%)
Sep 30, 2016 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Sep 29, 2016 16.82 16.82 16.82 16.82 53 +0.00(+0.00%)
Sep 28, 2016 16.87 16.82 16.82 16.82 60 +0.24(+1.43%)
Sep 27, 2016 16.58 16.58 16.58 16.58 3 +0.00(+0.00%)
Sep 19, 2016 16.68 16.58 16.58 16.58 99 +0.06(+0.36%)
Sep 16, 2016 16.52 16.52 16.52 16.52 232 +0.18(+1.10%)
Sep 09, 2016 16.49 16.34 16.34 16.34 1,000 -0.09(-0.55%)
Sep 01, 2016 16.43 16.43 16.43 16.43 200 -0.19(-1.14%)
Aug 29, 2016 16.62 16.62 16.62 16.62 100 +0.06(+0.36%)
Aug 26, 2016 16.56 16.56 16.56 16.56 130 -0.04(-0.24%)
Aug 25, 2016 16.60 16.60 16.60 16.60 103 -0.10(-0.60%)
Aug 18, 2016 16.70 16.70 16.70 16.70 400 -0.15(-0.89%)
Aug 12, 2016 16.85 16.85 16.85 16.85 86 +0.08(+0.50%)
Aug 10, 2016 16.80 16.77 16.77 16.77 6 -0.10(-0.59%)
Aug 05, 2016 16.86 16.86 16.86 16.86 30 +1.45(+9.44%)
Jun 21, 2016 15.41 15.41 15.41 15.41 1 +0.11(+0.72%)
Jun 17, 2016 15.30 15.30 15.30 15.30 8 -0.07(-0.46%)
Jun 14, 2016 15.37 15.37 15.37 15.37 2 -0.20(-1.30%)
Jun 10, 2016 15.67 15.57 15.57 15.57 1 -0.40(-2.49%)
Jun 07, 2016 15.98 15.97 15.97 15.97 1,100 -0.07(-0.44%)
Jun 06, 2016 16.04 16.04 16.04 16.04 658 +0.10(+0.63%)
Jun 03, 2016 15.93 15.94 15.93 15.94 648 +0.16(+1.01%)
Jun 01, 2016 15.70 15.78 15.78 15.78 4 +0.07(+0.47%)
May 31, 2016 15.71 15.71 15.71 15.71 100 +0.05(+0.30%)
May 27, 2016 15.66 15.66 15.66 15.66 200 +0.66(+4.40%)
May 19, 2016 15.00 15.00 15.00 15.00 100 -0.18(-1.19%)
May 18, 2016 15.18 15.18 15.18 15.18 180 -0.08(-0.52%)
May 17, 2016 15.26 15.26 15.26 15.26 374 +0.08(+0.54%)
May 12, 2016 15.18 15.18 15.18 15.18 50 -0.21(-1.37%)
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.