Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lgbtq + Esg100 ETF (NQ: LGBT )

26.61 UNCHANGED
Last Price Updated: 4:15 PM EDT, Apr 20, 2022 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 30, 2022 27.30 270 +0.13(+0.46%)
Mar 28, 2022 27.17 17 +0.38(+1.43%)
Mar 24, 2022 26.79 19 +0.36(+1.36%)
Mar 23, 2022 26.43 26.43 26.43 26.43 308 +0.23(+0.86%)
Mar 17, 2022 26.20 68 +0.45(+1.76%)
Mar 16, 2022 25.75 25.75 25.75 25.75 115 +1.00(+4.04%)
Mar 14, 2022 24.75 53 -0.70(-2.75%)
Mar 09, 2022 25.45 25 +0.56(+2.25%)
Mar 08, 2022 24.80 24.95 24.80 24.89 810 -0.07(-0.28%)
Mar 07, 2022 25.20 25.20 24.96 24.96 2,290 -0.68(-2.65%)
Mar 04, 2022 25.64 25.64 25.64 25.64 170 -0.33(-1.25%)
Mar 03, 2022 26.13 26.18 25.97 25.97 1,862 -0.20(-0.78%)
Mar 02, 2022 26.17 26.17 26.17 26.17 509 +0.06(+0.24%)
Feb 28, 2022 26.11 106 +1.40(+5.68%)
Feb 24, 2022 24.70 82 -0.56(-2.21%)
Feb 23, 2022 25.42 25.42 25.26 25.26 575 -0.40(-1.56%)
Feb 22, 2022 25.88 25.88 25.66 25.66 787 -0.24(-0.92%)
Feb 18, 2022 25.90 0 -0.73(-2.75%)
Feb 16, 2022 26.63 54 +0.20(+0.77%)
Feb 14, 2022 26.43 25 +0.03(+0.12%)
Feb 11, 2022 26.65 26.65 26.36 26.40 8,387 -0.62(-2.29%)
Feb 10, 2022 27.06 27.06 27.02 27.02 866 -0.28(-1.02%)
Feb 09, 2022 27.28 27.30 27.28 27.30 315 +0.37(+1.37%)
Feb 08, 2022 26.94 26.95 26.93 26.93 855 +0.10(+0.36%)
Feb 04, 2022 26.83 252 -0.36(-1.33%)
Feb 02, 2022 27.16 27.19 27.16 27.19 248 +1.16(+4.47%)
Jan 28, 2022 26.03 26.03 26.03 26.03 178 +0.24(+0.95%)
Jan 27, 2022 25.73 25.80 25.65 25.79 1,477 +0.00(+0.00%)
Jan 26, 2022 26.27 26.28 25.79 25.79 11,354 -0.56(-2.12%)
Jan 24, 2022 26.35 73 -0.01(-0.06%)
Jan 21, 2022 26.60 26.60 26.36 26.36 1,763 -0.45(-1.70%)
Jan 20, 2022 27.44 27.44 26.82 26.82 1,012 -0.56(-2.06%)
Jan 19, 2022 27.38 27.38 27.38 27.38 35,947 +0.07(+0.27%)
Jan 18, 2022 27.42 27.42 27.27 27.31 620 -0.83(-2.96%)
Jan 12, 2022 28.14 0 +0.17(+0.61%)
Jan 11, 2022 27.95 27.97 27.95 27.97 441 +0.13(+0.47%)
Jan 10, 2022 27.73 27.84 27.73 27.84 243 -0.02(-0.08%)
Jan 07, 2022 27.91 27.91 27.86 27.86 603 -0.18(-0.66%)
Jan 06, 2022 28.10 28.10 28.04 28.04 709 -0.20(-0.73%)
Jan 05, 2022 28.25 28.25 28.25 28.25 438 -0.45(-1.56%)
Jan 04, 2022 28.89 28.89 28.67 28.70 2,429 +0.10(+0.35%)
Jan 03, 2022 28.60 28.60 28.60 28.60 1,267 +0.05(+0.17%)
Dec 31, 2021 28.55 28.55 28.55 28.55 214 -0.13(-0.45%)
Dec 30, 2021 28.68 28.68 28.68 28.68 286 +0.05(+0.16%)
Dec 29, 2021 28.63 28.63 28.63 28.63 233 +0.13(+0.47%)
Dec 28, 2021 28.50 28.50 28.50 28.50 214 +0.28(+0.99%)
Dec 27, 2021 28.22 28.22 28.22 28.22 352 -0.07(-0.26%)
Dec 23, 2021 28.19 28.29 28.18 28.29 691 +0.56(+2.01%)
Dec 21, 2021 27.74 27.74 27.74 32 +0.47(+1.73%)
Dec 20, 2021 27.22 27.27 27.08 27.27 3,982 -0.56(-2.00%)
Dec 16, 2021 27.82 27.82 27.82 39 -0.12(-0.43%)
Dec 15, 2021 27.94 27.94 27.94 27.94 185 +0.43(+1.57%)
Dec 14, 2021 27.43 27.59 27.35 27.51 528 -0.22(-0.79%)
Dec 13, 2021 27.73 27.77 27.68 27.73 8,403 -0.27(-0.98%)
Dec 10, 2021 28.00 28.00 28.00 28.00 175 -0.00(-0.01%)
Dec 08, 2021 28.00 28.00 28.00 170 +0.12(+0.42%)
Dec 07, 2021 27.92 27.92 27.89 27.89 7,755 +0.61(+2.25%)
Dec 06, 2021 27.27 27.27 27.27 27.27 162 +0.46(+1.72%)
Dec 01, 2021 26.81 26.81 26.81 82 -0.40(-1.47%)
Nov 30, 2021 27.66 27.73 27.21 27.21 953 -0.52(-1.87%)
Nov 29, 2021 27.61 27.79 27.60 27.73 5,452 +0.30(+1.10%)
Nov 26, 2021 27.54 27.54 27.35 27.43 10,078 -0.60(-2.15%)
Nov 24, 2021 27.99 28.03 27.99 28.03 250 +0.08(+0.30%)
Nov 23, 2021 27.93 27.95 27.93 27.95 162 -0.32(-1.14%)
Nov 22, 2021 28.27 28.27 28.27 28.27 401 +0.18(+0.65%)
Nov 19, 2021 28.14 28.14 28.07 28.09 381 -0.06(-0.21%)
Nov 18, 2021 28.02 28.14 28.14 28.14 5,165 +0.01(+0.02%)
Nov 17, 2021 28.14 28.14 28.14 28.14 397 -0.07(-0.26%)
Nov 16, 2021 28.21 28.21 28.21 28.21 170 +0.22(+0.80%)
Nov 15, 2021 27.99 27.99 27.99 27.99 381 +0.06(+0.21%)
Nov 11, 2021 27.93 27.93 27.93 100 -0.17(-0.60%)
Nov 09, 2021 28.14 28.14 28.07 28.10 1,037 -0.24(-0.84%)
Nov 05, 2021 28.34 28.34 28.34 72 +0.15(+0.53%)
Nov 04, 2021 28.22 28.22 28.19 28.19 739 +0.04(+0.14%)
Nov 03, 2021 27.90 28.15 27.90 28.15 903 +0.29(+1.04%)
Nov 01, 2021 27.86 27.86 27.86 143 +0.06(+0.20%)
Oct 29, 2021 27.61 27.80 27.61 27.80 875 +0.15(+0.56%)
Oct 28, 2021 27.65 27.65 27.65 27.65 156 -0.02(-0.08%)
Oct 26, 2021 27.67 27.67 27.67 70 +0.09(+0.31%)
Oct 25, 2021 27.41 27.61 27.41 27.59 1,027 +0.19(+0.69%)
Oct 22, 2021 27.40 27.40 27.40 27.40 123 -0.01(-0.02%)
Oct 21, 2021 27.20 27.40 27.20 27.40 950 +0.15(+0.55%)
Oct 20, 2021 27.31 27.31 27.25 27.25 373 +0.05(+0.20%)
Oct 19, 2021 27.13 27.20 27.11 27.20 443 +0.23(+0.84%)
Oct 18, 2021 27.00 27.00 26.97 26.97 206 +0.24(+0.90%)
Oct 14, 2021 26.73 26.73 26.73 91 +0.59(+2.27%)
Oct 12, 2021 26.14 26.14 26.14 139 +0.01(+0.03%)
Oct 11, 2021 26.32 26.32 26.13 26.13 826 -0.18(-0.70%)
Oct 08, 2021 26.32 26.32 26.32 26.32 272 -0.12(-0.46%)
Oct 07, 2021 26.38 26.62 26.38 26.44 902 +0.23(+0.89%)
Oct 06, 2021 25.93 26.21 25.93 26.21 795 +0.08(+0.30%)
Oct 05, 2021 26.18 26.20 26.13 26.13 1,153 +0.21(+0.81%)
Oct 04, 2021 25.92 25.92 25.92 25.92 183 -0.37(-1.40%)
Oct 01, 2021 25.88 26.32 25.88 26.29 1,411 +0.09(+0.34%)
Sep 30, 2021 26.20 26.20 26.16 26.20 1,667 -0.08(-0.30%)
Sep 29, 2021 26.29 26.29 26.28 26.28 306 +0.09(+0.34%)
Sep 28, 2021 26.18 26.21 26.18 26.19 324 -0.54(-2.01%)
Sep 27, 2021 26.77 26.80 26.72 26.72 1,240 -0.05(-0.17%)
Sep 24, 2021 26.69 26.77 26.67 26.77 1,173 +0.35(+1.31%)
Sep 22, 2021 26.42 26.42 26.42 151 +0.16(+0.62%)
Sep 21, 2021 26.34 26.34 26.26 26.26 405 -0.05(-0.21%)
Sep 20, 2021 26.37 26.39 26.04 26.31 6,982 -0.41(-1.52%)
Sep 17, 2021 26.74 26.74 26.72 26.72 234 -0.19(-0.71%)
Sep 16, 2021 26.79 26.98 26.74 26.91 6,910 +0.13(+0.47%)
Sep 14, 2021 26.79 26.79 26.79 113 -0.06(-0.21%)
Sep 13, 2021 27.16 27.16 26.84 26.84 342 +0.01(+0.04%)
Sep 10, 2021 27.35 27.35 26.83 26.83 3,140 -0.39(-1.43%)
Sep 09, 2021 27.31 27.31 27.22 27.22 308 +0.02(+0.08%)
Sep 08, 2021 27.26 27.26 27.17 27.20 1,290 -0.09(-0.33%)
Sep 07, 2021 27.21 27.29 27.18 27.29 1,643 -0.06(-0.24%)
Sep 03, 2021 27.34 27.38 27.34 27.36 1,237 +0.02(+0.08%)
Sep 02, 2021 27.33 27.34 27.33 27.33 728 +0.08(+0.30%)
Sep 01, 2021 27.23 27.28 27.23 27.25 1,032 +0.02(+0.08%)
Aug 31, 2021 27.26 27.29 27.23 27.23 590 -0.04(-0.15%)
Aug 30, 2021 27.18 27.28 27.17 27.27 4,408 +0.20(+0.73%)
Aug 27, 2021 28.56 28.56 26.98 27.07 762 -0.02(-0.07%)
Aug 25, 2021 27.09 27.09 27.09 95 +0.12(+0.46%)
Aug 23, 2021 26.97 26.97 26.97 119 +0.30(+1.14%)
Aug 20, 2021 26.69 26.69 26.66 26.66 525 +0.17(+0.64%)
Aug 19, 2021 26.53 26.63 26.49 26.49 3,326 +0.09(+0.36%)
Aug 18, 2021 26.70 26.70 26.37 26.40 12,137 -0.31(-1.17%)
Aug 17, 2021 26.64 26.71 26.53 26.71 9,964 -0.19(-0.70%)
Aug 16, 2021 26.83 26.90 26.82 26.90 1,729 +0.07(+0.26%)
Aug 12, 2021 26.83 26.83 26.83 296 +0.08(+0.30%)
Aug 11, 2021 26.77 26.77 26.75 26.75 516 +0.08(+0.30%)
Aug 10, 2021 26.66 26.67 26.66 26.67 1,314 -0.01(-0.02%)
Aug 09, 2021 26.69 26.70 26.66 26.68 1,681 -0.04(-0.15%)
Aug 06, 2021 28.59 28.59 26.72 26.72 1,471 -0.02(-0.06%)
Aug 03, 2021 26.74 26.74 26.74 102 +0.12(+0.44%)
Jul 30, 2021 26.62 26.62 26.62 87 -0.14(-0.51%)
Jul 29, 2021 26.74 26.76 26.73 26.76 315 +0.14(+0.53%)
Jul 28, 2021 26.59 26.65 26.59 26.61 743 -0.04(-0.16%)
Jul 27, 2021 26.62 26.66 26.52 26.66 288 -0.08(-0.28%)
Jul 26, 2021 26.62 26.73 26.62 26.73 590 +0.03(+0.09%)
Jul 23, 2021 26.53 26.71 26.53 26.71 342 +0.27(+1.02%)
Jul 22, 2021 26.34 26.44 26.34 26.44 137 +0.09(+0.36%)
Jul 21, 2021 26.29 26.35 26.26 26.35 1,638 +0.13(+0.51%)
Jul 20, 2021 26.19 26.22 26.19 26.21 8,590 +0.37(+1.42%)
Jul 19, 2021 25.74 25.84 25.45 25.84 19,634 -0.39(-1.48%)
Jul 16, 2021 26.35 26.35 26.21 26.23 3,668 -0.18(-0.68%)
Jul 15, 2021 26.45 26.45 26.41 26.41 164 -0.07(-0.26%)
Jul 14, 2021 26.51 26.51 26.48 26.48 493 -0.08(-0.32%)
Jul 13, 2021 26.53 26.60 26.53 26.56 562 +0.01(+0.05%)
Jul 12, 2021 26.48 26.58 26.47 26.55 10,296 +0.14(+0.53%)
Jul 09, 2021 26.31 26.41 26.31 26.41 316 +0.22(+0.86%)
Jul 08, 2021 25.97 26.23 25.97 26.19 4,017 -0.16(-0.61%)
Jul 07, 2021 26.25 26.35 26.25 26.35 9,691 +0.06(+0.24%)
Jul 06, 2021 26.30 26.39 26.10 26.28 5,493 -0.12(-0.46%)
Jul 02, 2021 26.25 26.40 26.25 26.40 6,405 +0.28(+1.07%)
Jul 01, 2021 26.08 26.13 26.07 26.13 1,759 +0.12(+0.46%)
Jun 29, 2021 26.01 26.01 26.01 316 +0.00(+0.00%)
Jun 28, 2021 25.99 26.01 25.90 26.01 4,907 +0.07(+0.29%)
Jun 25, 2021 25.85 25.93 25.85 25.93 1,896 +0.09(+0.36%)
Jun 24, 2021 25.83 25.84 25.83 25.84 342 +0.17(+0.68%)
Jun 23, 2021 25.63 25.70 25.63 25.66 1,868 +0.00(+0.02%)
Jun 22, 2021 25.52 25.66 25.52 25.66 2,493 +0.17(+0.66%)
Jun 21, 2021 25.45 25.49 25.45 25.49 319 +0.25(+0.97%)
Jun 18, 2021 25.23 25.31 25.23 25.24 6,036 -0.22(-0.87%)
Jun 17, 2021 25.47 25.47 25.47 25.47 1,865 +0.08(+0.31%)
Jun 16, 2021 25.71 25.71 25.39 25.39 2,115 -0.10(-0.40%)
Jun 15, 2021 25.55 25.57 25.49 25.49 3,079 -0.08(-0.32%)
Jun 14, 2021 25.72 25.72 25.45 25.57 6,037 +0.06(+0.23%)
Jun 11, 2021 25.19 25.56 25.19 25.51 6,515 +0.04(+0.17%)
Jun 10, 2021 25.19 25.53 25.19 25.47 16,999 +0.16(+0.62%)
Jun 09, 2021 25.47 25.47 25.31 25.32 5,788 +0.02(+0.08%)
Jun 08, 2021 25.42 25.42 25.22 25.30 9,724 +0.04(+0.16%)
Jun 07, 2021 26.94 26.94 25.17 25.26 25,417 +0.03(+0.11%)
Jun 04, 2021 25.17 25.24 25.11 25.23 8,030 +0.23(+0.91%)
Jun 03, 2021 24.98 25.17 24.90 25.00 19,398 -0.15(-0.59%)
Jun 02, 2021 25.25 25.30 25.12 25.15 80,188 +0.01(+0.05%)
Jun 01, 2021 25.24 25.24 25.13 25.14 964 -0.10(-0.39%)
May 28, 2021 25.28 25.28 25.24 25.24 398 -0.03(-0.12%)
May 27, 2021 25.27 25.27 25.27 25.27 275 +0.06(+0.24%)
May 26, 2021 25.19 25.22 25.19 25.21 1,231 +0.06(+0.25%)
May 25, 2021 25.19 25.19 25.14 25.14 1,002 +0.22(+0.88%)
May 21, 2021 24.92 24.92 24.92 132 -0.02(-0.10%)
May 20, 2021 24.77 25.01 24.76 24.95 1,968 +0.26(+1.05%)
May 19, 2021 24.44 24.69 24.35 24.69 6,095 -0.14(-0.58%)
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.