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 (%)
Mar 31, 2021 27.75 27.75 27.75 0 +0.26(+0.95%)
Mar 30, 2021 27.44 27.56 27.44 27.49 1,985 -0.09(-0.33%)
Mar 29, 2021 27.65 27.98 27.42 27.58 14,796 +0.01(+0.03%)
Mar 26, 2021 27.30 27.57 27.23 27.57 3,100 +0.38(+1.38%)
Mar 25, 2021 26.81 27.20 26.80 27.20 1,933 +0.21(+0.77%)
Mar 24, 2021 27.20 27.23 26.99 26.99 2,060 -0.24(-0.87%)
Mar 23, 2021 27.66 27.66 27.13 27.22 1,781 -0.45(-1.64%)
Mar 22, 2021 27.51 27.79 27.51 27.68 6,765 +0.24(+0.88%)
Mar 19, 2021 27.17 27.49 27.17 27.44 900 +0.07(+0.24%)
Mar 18, 2021 27.51 27.51 27.35 27.37 18,360 -0.36(-1.30%)
Mar 17, 2021 27.58 27.73 27.53 27.73 1,121 -0.07(-0.25%)
Mar 16, 2021 27.83 27.83 27.74 27.80 2,536 -0.01(-0.04%)
Mar 15, 2021 27.76 27.85 27.72 27.81 2,684 +0.17(+0.62%)
Mar 12, 2021 27.53 27.64 27.52 27.64 2,000 -0.07(-0.25%)
Mar 11, 2021 27.49 27.71 27.49 27.71 4,009 +0.36(+1.32%)
Mar 10, 2021 27.39 27.49 27.35 27.35 1,876 -0.01(-0.04%)
Mar 09, 2021 27.20 27.47 27.20 27.36 3,295 +0.42(+1.56%)
Mar 08, 2021 26.97 27.27 26.89 26.94 8,880 -0.15(-0.55%)
Mar 05, 2021 26.86 27.17 26.43 27.09 3,500 +0.29(+1.08%)
Mar 04, 2021 27.16 27.16 26.61 26.80 2,939 -0.55(-2.01%)
Mar 03, 2021 27.87 27.87 27.35 27.35 9,994 -0.59(-2.11%)
Mar 02, 2021 28.00 28.01 27.84 27.94 7,143 -0.17(-0.61%)
Mar 01, 2021 28.09 28.32 28.07 28.11 16,872 +0.30(+1.09%)
Feb 26, 2021 28.01 28.01 27.61 27.81 3,800 -0.22(-0.78%)
Feb 25, 2021 28.46 28.54 27.95 28.03 112,364 -0.57(-1.99%)
Feb 24, 2021 28.21 28.60 28.21 28.60 205,991 +0.12(+0.42%)
Feb 23, 2021 28.35 28.48 28.17 28.48 4,855 -0.05(-0.18%)
Feb 22, 2021 28.61 28.75 28.50 28.53 208,007 -0.35(-1.21%)
Feb 19, 2021 28.90 28.94 28.78 28.88 5,200 +0.00(+0.00%)
Feb 18, 2021 28.60 28.88 28.60 28.88 2,353 -0.12(-0.41%)
Feb 17, 2021 28.98 29.12 28.85 29.00 9,138 -0.25(-0.85%)
Feb 16, 2021 29.41 29.52 29.22 29.25 8,755 -0.24(-0.81%)
Feb 12, 2021 29.41 29.49 29.31 29.49 3,500 +0.15(+0.51%)
Feb 11, 2021 29.33 29.42 29.30 29.34 3,330 +0.11(+0.39%)
Feb 10, 2021 29.46 29.49 29.23 29.23 5,009 -0.05(-0.18%)
Feb 09, 2021 29.32 29.35 29.27 29.28 6,210 +0.09(+0.32%)
Feb 08, 2021 29.31 29.33 29.14 29.18 11,679 -0.05(-0.19%)
Feb 05, 2021 29.03 29.26 29.00 29.24 9,100 +0.20(+0.69%)
Feb 04, 2021 28.82 29.08 28.82 29.04 2,143 +0.29(+1.02%)
Feb 03, 2021 28.88 28.88 28.60 28.75 5,633 -0.13(-0.46%)
Feb 02, 2021 28.74 28.93 28.71 28.88 3,170 +0.21(+0.73%)
Feb 01, 2021 28.64 28.67 28.34 28.67 9,666 +0.47(+1.66%)
Jan 29, 2021 28.47 28.48 27.98 28.20 7,400 -0.46(-1.60%)
Jan 28, 2021 28.47 28.75 28.43 28.66 7,179 +0.22(+0.77%)
Jan 27, 2021 28.77 29.18 28.44 28.44 13,357 -0.83(-2.84%)
Jan 26, 2021 29.27 29.31 29.27 29.27 7,535 -0.17(-0.59%)
Jan 25, 2021 29.44 29.44 29.27 29.44 21,862 +0.12(+0.43%)
Jan 22, 2021 29.23 29.35 29.23 29.32 3,600 +0.07(+0.25%)
Jan 21, 2021 29.42 29.42 29.15 29.25 5,436 -0.12(-0.40%)
Jan 20, 2021 29.36 29.36 29.26 29.36 3,934 +0.29(+1.01%)
Jan 19, 2021 29.21 29.21 28.99 29.07 15,847 +0.07(+0.23%)
Jan 15, 2021 28.95 29.03 28.75 29.00 4,400 -0.16(-0.54%)
Jan 14, 2021 28.94 29.17 28.94 29.16 4,224 +0.11(+0.38%)
Jan 13, 2021 28.86 29.05 28.83 29.05 6,487 +0.26(+0.91%)
Jan 12, 2021 28.87 28.87 28.67 28.79 4,540 +0.10(+0.34%)
Jan 11, 2021 28.58 28.80 28.51 28.69 12,636 +0.04(+0.14%)
Jan 08, 2021 28.53 28.78 28.51 28.65 16,700 +0.21(+0.74%)
Jan 07, 2021 28.24 28.52 28.18 28.44 4,328 +0.26(+0.92%)
Jan 06, 2021 27.86 28.28 27.86 28.18 4,579 +0.14(+0.50%)
Jan 05, 2021 27.75 28.04 27.75 28.04 3,728 +0.32(+1.15%)
Jan 04, 2021 28.14 28.17 27.67 27.72 4,170 -0.20(-0.72%)
Dec 31, 2020 27.92 27.92 27.92 5,602 -0.08(-0.29%)
Dec 30, 2020 28.14 28.14 27.91 28.00 5,602 +0.01(+0.04%)
Dec 29, 2020 28.00 28.09 27.92 27.99 6,182 +0.22(+0.79%)
Dec 28, 2020 27.94 27.94 27.76 27.77 43,819 -0.06(-0.22%)
Dec 24, 2020 27.84 27.84 27.83 27.83 900 -0.07(-0.25%)
Dec 23, 2020 27.95 27.95 27.88 27.90 42,130 +0.09(+0.32%)
Dec 22, 2020 27.85 27.87 27.62 27.81 41,026 -0.01(-0.04%)
Dec 21, 2020 27.61 27.83 27.44 27.82 4,659 -0.13(-0.46%)
Dec 18, 2020 28.00 28.00 27.77 27.95 57,400 +0.14(+0.51%)
Dec 17, 2020 27.69 27.89 27.66 27.81 6,578 +0.34(+1.23%)
Dec 16, 2020 27.40 27.50 27.34 27.47 2,377 +0.11(+0.39%)
Dec 15, 2020 27.23 27.42 27.19 27.36 4,594 +0.28(+1.05%)
Dec 14, 2020 27.36 27.37 27.08 27.08 2,648 +0.05(+0.17%)
Dec 11, 2020 27.00 27.04 26.95 27.03 1,800 -0.15(-0.55%)
Dec 10, 2020 27.17 27.18 27.16 27.18 1,173 +0.11(+0.40%)
Dec 09, 2020 27.23 27.28 26.97 27.07 6,287 -0.16(-0.59%)
Dec 08, 2020 27.14 27.23 27.00 27.23 58,639 -0.09(-0.35%)
Dec 07, 2020 27.40 27.40 27.32 27.32 2,432 -0.04(-0.13%)
Dec 04, 2020 27.08 27.36 27.08 27.36 8,000 +0.41(+1.52%)
Dec 03, 2020 26.98 27.00 26.90 26.95 3,214 +0.00(+0.01%)
Dec 02, 2020 26.88 26.97 26.88 26.95 6,079 -0.01(-0.02%)
Dec 01, 2020 27.04 27.05 26.95 26.95 1,007 +0.11(+0.40%)
Nov 30, 2020 27.02 27.02 26.84 26.84 6,352 +0.05(+0.20%)
Nov 27, 2020 26.75 26.79 26.75 26.79 1,000 +0.34(+1.29%)
Nov 25, 2020 26.49 26.53 26.42 26.45 4,400 -0.04(-0.16%)
Nov 24, 2020 26.52 26.60 26.48 26.49 2,831 +0.12(+0.44%)
Nov 23, 2020 26.51 26.51 26.38 26.38 1,336 +0.04(+0.14%)
Nov 20, 2020 26.34 26.34 26.34 26.34 1,000 +0.02(+0.08%)
Nov 19, 2020 26.42 26.74 26.32 26.32 4,220 -0.09(-0.34%)
Nov 18, 2020 26.64 26.69 26.41 26.41 5,906 -0.39(-1.46%)
Nov 17, 2020 26.81 26.81 26.55 26.80 3,586 -0.19(-0.70%)
Nov 16, 2020 27.12 27.12 26.98 26.99 6,390 +0.12(+0.45%)
Nov 13, 2020 26.74 26.87 26.71 26.87 1,200 +0.45(+1.70%)
Nov 12, 2020 26.62 26.71 26.42 26.42 3,787 -0.32(-1.20%)
Nov 11, 2020 26.73 26.76 26.65 26.74 5,461 +0.02(+0.08%)
Nov 10, 2020 26.77 26.82 26.59 26.72 3,957 -0.13(-0.49%)
Nov 09, 2020 27.03 27.15 26.85 26.85 8,201 +0.67(+2.54%)
Nov 06, 2020 26.34 26.34 26.18 26.18 2,800 -0.25(-0.93%)
Nov 05, 2020 26.45 26.45 26.36 26.43 2,944 +0.28(+1.07%)
Nov 04, 2020 25.66 26.35 25.66 26.15 2,115 +0.87(+3.44%)
Nov 03, 2020 25.07 25.28 25.07 25.28 1,453 +0.60(+2.43%)
Nov 02, 2020 24.67 24.77 24.53 24.68 2,045 +0.19(+0.78%)
Oct 30, 2020 24.70 24.70 24.36 24.49 5,000 -0.33(-1.34%)
Oct 29, 2020 24.78 24.86 24.78 24.82 1,682 -0.04(-0.15%)
Oct 28, 2020 25.15 25.15 24.82 24.86 6,292 -0.71(-2.76%)
Oct 27, 2020 25.69 25.69 25.57 25.57 9,373 -0.09(-0.37%)
Oct 26, 2020 25.80 25.81 25.55 25.66 4,777 -0.40(-1.54%)
Oct 23, 2020 26.04 26.06 25.93 26.06 2,700 +0.16(+0.62%)
Oct 22, 2020 25.80 25.90 25.80 25.90 3,530 +0.26(+1.03%)
Oct 21, 2020 25.57 25.64 25.57 25.64 846 -0.09(-0.33%)
Oct 20, 2020 25.78 25.91 25.72 25.72 2,638 +0.02(+0.08%)
Oct 19, 2020 26.07 26.22 25.70 25.70 1,441 -0.46(-1.76%)
Oct 16, 2020 26.34 26.34 26.16 26.16 4,300 +0.07(+0.26%)
Oct 15, 2020 26.08 26.12 26.03 26.09 2,238 -0.35(-1.31%)
Oct 14, 2020 26.56 26.56 26.44 26.44 1,835 -0.17(-0.63%)
Oct 13, 2020 26.51 26.66 26.51 26.60 6,504 -0.19(-0.71%)
Oct 12, 2020 26.71 26.80 26.70 26.80 2,874 +0.21(+0.77%)
Oct 09, 2020 26.54 26.59 26.49 26.59 2,800 +0.21(+0.80%)
Oct 08, 2020 26.28 26.39 26.28 26.38 983 +0.09(+0.34%)
Oct 07, 2020 26.00 26.29 25.98 26.29 12,042 +0.42(+1.60%)
Oct 06, 2020 26.09 26.10 25.84 25.87 2,830 -0.24(-0.90%)
Oct 05, 2020 25.70 26.13 25.70 26.11 6,865 +0.52(+2.01%)
Oct 02, 2020 25.59 25.62 25.52 25.59 2,500 -0.15(-0.59%)
Oct 01, 2020 25.76 25.84 25.68 25.75 1,945 +0.05(+0.19%)
Sep 30, 2020 25.71 25.81 25.66 25.70 1,134 +0.16(+0.63%)
Sep 29, 2020 25.42 25.54 25.42 25.54 5,751 +0.07(+0.27%)
Sep 28, 2020 25.43 25.47 25.39 25.47 3,764 +0.74(+2.99%)
Sep 25, 2020 24.74 24.74 24.73 24.73 4,200 +0.02(+0.08%)
Sep 24, 2020 24.73 24.77 24.70 24.71 2,291 -0.16(-0.64%)
Sep 23, 2020 25.25 25.35 24.87 24.87 5,466 -0.38(-1.49%)
Sep 22, 2020 25.04 25.25 25.04 25.25 428 +0.03(+0.13%)
Sep 21, 2020 25.41 25.41 24.97 25.21 6,779 -0.51(-1.97%)
Sep 18, 2020 25.83 25.86 25.64 25.72 1,300 -0.12(-0.46%)
Sep 17, 2020 25.83 25.84 25.80 25.84 1,068 -0.04(-0.14%)
Sep 16, 2020 26.02 26.02 25.88 25.88 1,043 -0.04(-0.15%)
Sep 15, 2020 25.94 26.00 25.91 25.91 3,515 +0.27(+1.04%)
Sep 14, 2020 25.60 25.67 25.58 25.65 681 +0.52(+2.06%)
Sep 11, 2020 25.26 25.26 25.11 25.13 800 +0.10(+0.39%)
Sep 10, 2020 25.43 25.48 25.03 25.03 2,561 -0.33(-1.29%)
Sep 09, 2020 25.15 25.49 25.15 25.36 6,781 +0.34(+1.36%)
Sep 08, 2020 24.99 25.22 24.99 25.02 6,518 -0.16(-0.63%)
Sep 04, 2020 25.60 25.60 24.93 25.18 2,300 -0.13(-0.51%)
Sep 03, 2020 25.96 25.96 25.22 25.31 2,117 -0.77(-2.97%)
Sep 02, 2020 25.66 26.08 25.66 26.08 9,522 +0.48(+1.87%)
Sep 01, 2020 25.74 25.74 25.53 25.60 8,969 -0.09(-0.35%)
Aug 31, 2020 25.56 25.85 25.56 25.69 43,680 +0.08(+0.31%)
Aug 28, 2020 25.65 25.66 25.53 25.61 8,400 -0.10(-0.39%)
Aug 27, 2020 25.42 25.95 25.39 25.71 19,142 +0.15(+0.57%)
Aug 26, 2020 25.47 25.57 25.43 25.56 7,910 +0.02(+0.09%)
Aug 25, 2020 25.40 25.54 25.40 25.54 1,117 +0.19(+0.73%)
Aug 24, 2020 25.40 25.40 25.36 25.36 444 +0.00(+0.02%)
Aug 21, 2020 25.43 25.43 25.33 25.35 1,700 -0.16(-0.64%)
Aug 20, 2020 25.53 25.59 25.50 25.51 13,750 -0.06(-0.22%)
Aug 19, 2020 25.72 25.76 25.57 25.57 2,359 -0.21(-0.82%)
Aug 18, 2020 25.86 25.86 25.64 25.78 3,609 -0.04(-0.15%)
Aug 17, 2020 25.67 25.87 25.67 25.82 2,185 +0.25(+0.97%)
Aug 14, 2020 25.63 25.65 25.46 25.57 7,000 -0.24(-0.95%)
Aug 13, 2020 25.69 25.93 25.69 25.81 8,802 +0.18(+0.72%)
Aug 12, 2020 25.65 25.69 25.63 25.63 1,581 +0.25(+1.00%)
Aug 11, 2020 25.60 25.62 25.38 25.38 3,682 -0.01(-0.05%)
Aug 10, 2020 25.43 25.43 25.39 25.39 439 -0.20(-0.78%)
Aug 07, 2020 25.55 25.71 25.55 25.59 6,000 +0.07(+0.26%)
Aug 06, 2020 25.59 25.59 25.42 25.52 13,413 -0.08(-0.31%)
Aug 05, 2020 25.56 25.74 25.56 25.60 13,142 +0.08(+0.33%)
Aug 04, 2020 25.54 25.57 25.33 25.52 32,957 -0.14(-0.55%)
Aug 03, 2020 25.42 25.71 25.42 25.66 22,595 +0.39(+1.54%)
Jul 31, 2020 25.38 25.38 25.17 25.27 34,100 -0.40(-1.56%)
Jul 30, 2020 25.44 25.67 25.39 25.67 41,557 -0.00(-0.01%)
Jul 29, 2020 25.66 25.73 25.60 25.67 2,021 +0.30(+1.17%)
Jul 28, 2020 25.37 25.37 25.37 325 +0.00(+0.00%)
Jul 27, 2020 25.37 25.37 25.37 259 +0.00(+0.00%)
Jul 24, 2020 25.28 25.47 25.28 25.37 1,400 -0.34(-1.34%)
Jul 23, 2020 25.94 26.08 25.72 25.72 3,525 -0.17(-0.66%)
Jul 22, 2020 25.77 25.99 25.77 25.89 3,418 +0.11(+0.43%)
Jul 21, 2020 25.92 26.01 25.70 25.78 303,739 -0.14(-0.56%)
Jul 20, 2020 25.84 25.93 25.84 25.93 1,186 +0.36(+1.39%)
Jul 17, 2020 25.33 25.58 25.33 25.57 3,200 +0.21(+0.84%)
Jul 16, 2020 25.44 25.44 25.21 25.36 4,417 -0.01(-0.05%)
Jul 15, 2020 25.22 25.37 25.22 25.37 1,913 +0.36(+1.43%)
Jul 14, 2020 24.41 25.01 24.41 25.01 1,520 +0.42(+1.70%)
Jul 13, 2020 24.99 25.09 24.59 24.59 1,540 -0.22(-0.89%)
Jul 10, 2020 24.75 24.91 24.61 24.81 1,900 -0.06(-0.25%)
Jul 09, 2020 25.00 25.00 24.78 24.88 2,150 -0.11(-0.42%)
Jul 08, 2020 24.98 24.98 24.98 24.98 821 +0.10(+0.39%)
Jul 07, 2020 25.16 25.16 24.76 24.88 1,228 -0.18(-0.72%)
Jul 06, 2020 25.20 25.24 25.04 25.06 3,742 +0.45(+1.85%)
Jul 02, 2020 24.61 24.61 24.61 247 +0.00(+0.00%)
Jul 01, 2020 24.62 24.62 24.58 24.61 2,495 +0.16(+0.64%)
Jun 30, 2020 24.38 24.46 24.38 24.45 533 +0.38(+1.58%)
Jun 29, 2020 24.07 24.07 24.07 228 +0.00(+0.00%)
Jun 26, 2020 24.10 24.10 24.07 24.07 500 -0.28(-1.15%)
Jun 25, 2020 24.12 24.35 24.09 24.35 1,399 +0.31(+1.27%)
Jun 24, 2020 24.70 24.70 24.05 24.05 2,963 -1.01(-4.04%)
Jun 23, 2020 24.82 25.06 24.82 25.06 15,396 +0.32(+1.29%)
Jun 22, 2020 24.82 24.82 24.54 24.74 4,340 +0.09(+0.37%)
Jun 19, 2020 24.50 24.65 24.49 24.65 900 +0.21(+0.85%)
Jun 18, 2020 24.47 24.47 24.44 24.44 363 -0.10(-0.42%)
Jun 17, 2020 24.73 24.73 24.44 24.55 2,086 +0.12(+0.48%)
Jun 16, 2020 24.48 24.56 24.43 24.43 3,063 +0.43(+1.77%)
Jun 15, 2020 24.13 24.13 23.82 24.00 7,472 +0.31(+1.33%)
Jun 12, 2020 23.86 23.96 23.50 23.69 2,600 +0.19(+0.80%)
Jun 11, 2020 24.35 24.35 23.50 23.50 6,017 -1.19(-4.82%)
Jun 10, 2020 24.96 24.96 24.59 24.69 2,564 -0.01(-0.04%)
Jun 09, 2020 24.82 24.86 24.60 24.70 4,368 -0.21(-0.84%)
Jun 08, 2020 24.89 25.00 24.72 24.91 4,649 +0.03(+0.13%)
Jun 05, 2020 24.75 25.00 24.75 24.88 800 +0.50(+2.06%)
Jun 04, 2020 24.58 24.58 24.38 24.38 1,154 -0.20(-0.81%)
Jun 03, 2020 24.65 24.65 24.58 24.58 280 +0.12(+0.50%)
Jun 02, 2020 24.32 24.48 24.20 24.45 1,909 +0.10(+0.41%)
Jun 01, 2020 24.38 24.38 24.35 24.35 342 +0.10(+0.40%)
May 29, 2020 23.99 24.25 23.97 24.25 2,000 +0.33(+1.39%)
May 28, 2020 23.77 24.20 23.77 23.92 2,477 +0.29(+1.23%)
May 27, 2020 23.50 23.63 23.50 23.63 902 +0.05(+0.20%)
May 26, 2020 24.16 24.16 23.59 23.59 4,618 +0.09(+0.39%)
May 22, 2020 23.56 23.63 23.46 23.49 8,800 +0.02(+0.08%)
May 21, 2020 23.51 23.62 23.44 23.48 7,637 -0.26(-1.09%)
May 20, 2020 23.83 23.91 23.71 23.73 908 +0.37(+1.59%)
May 19, 2020 23.55 23.61 23.36 23.36 2,360 -0.24(-1.03%)
May 18, 2020 23.60 23.70 23.59 23.61 1,740 +0.73(+3.18%)
May 15, 2020 22.73 22.88 22.73 22.88 600 +0.21(+0.92%)
May 14, 2020 22.40 22.68 22.40 22.67 3,502 -0.01(-0.04%)
May 13, 2020 22.97 22.97 22.58 22.68 2,198 -0.63(-2.70%)
May 12, 2020 23.41 23.52 23.24 23.31 1,811 -0.04(-0.15%)
May 11, 2020 23.07 23.34 23.07 23.34 1,106 +0.28(+1.23%)
May 08, 2020 23.09 23.24 23.02 23.06 1,000 +0.19(+0.84%)
May 07, 2020 22.97 23.05 22.86 22.87 14,804 +0.32(+1.42%)
May 06, 2020 22.72 22.82 22.55 22.55 1,109 -0.23(-0.99%)
May 05, 2020 22.77 22.77 22.77 22.77 561 +0.66(+3.00%)
May 04, 2020 22.01 22.11 22.01 22.11 577 +0.03(+0.12%)
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.