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 (%)
Jul 31, 2018 20.72 20.89 20.71 20.86 6,667 +0.27(+1.33%)
Jul 30, 2018 20.90 20.90 20.55 20.59 9,798 -0.18(-0.87%)
Jul 27, 2018 20.86 20.86 20.66 20.77 3,068 -0.26(-1.26%)
Jul 26, 2018 21.29 21.29 21.03 21.03 1,021 -0.11(-0.53%)
Jul 25, 2018 21.08 21.18 21.06 21.15 6,369 +0.08(+0.40%)
Jul 24, 2018 21.07 21.07 21.01 21.06 2,892 -0.04(-0.17%)
Jul 23, 2018 21.14 21.14 21.04 21.10 5,995 -0.06(-0.30%)
Jul 20, 2018 21.18 21.18 21.15 21.16 1,249 -0.02(-0.12%)
Jul 19, 2018 21.14 21.20 21.14 21.19 14,185 +0.06(+0.30%)
Jul 18, 2018 21.20 21.20 21.09 21.12 15,595 -0.05(-0.25%)
Jul 17, 2018 21.16 21.23 21.16 21.18 7,405 +0.15(+0.71%)
Jul 16, 2018 21.04 21.09 21.03 21.03 2,716 -0.04(-0.20%)
Jul 12, 2018 21.07 21.07 21.07 52 +0.29(+1.41%)
Jul 11, 2018 20.89 20.89 20.77 20.77 416 -0.09(-0.45%)
Jul 10, 2018 20.91 20.91 20.87 20.87 2,500 -0.20(-0.95%)
Jul 09, 2018 21.07 21.07 21.07 21.07 1,185 +0.20(+0.94%)
Jul 06, 2018 20.65 20.88 20.64 20.87 24,867 +0.55(+2.72%)
Jul 05, 2018 20.28 20.40 20.28 20.32 1,165 +0.04(+0.21%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.01(+0.06%)
Jul 02, 2018 20.26 20.27 20.25 20.27 852 -0.06(-0.32%)
Jun 29, 2018 20.19 20.46 20.19 20.33 1,656 +0.25(+1.25%)
Jun 28, 2018 20.08 20.08 20.08 20.08 221 -0.13(-0.63%)
Jun 27, 2018 20.39 20.47 20.21 20.21 3,175 -0.21(-1.01%)
Jun 26, 2018 20.37 20.41 20.31 20.41 2,150 +0.14(+0.68%)
Jun 25, 2018 20.56 20.56 20.27 20.27 1,316 -0.29(-1.41%)
Jun 22, 2018 20.72 20.72 20.50 20.56 2,751 +0.01(+0.05%)
Jun 21, 2018 20.54 20.56 20.53 20.55 1,231 -0.04(-0.19%)
Jun 20, 2018 20.47 20.68 20.47 20.59 2,657 +0.14(+0.70%)
Jun 19, 2018 20.33 20.47 20.33 20.45 1,364 -0.07(-0.33%)
Jun 18, 2018 20.55 20.55 20.40 20.52 3,484 -0.03(-0.15%)
Jun 15, 2018 20.59 20.55 20.55 914 -0.03(-0.16%)
Jun 14, 2018 20.56 20.61 20.56 20.59 1,442 +0.13(+0.65%)
Jun 13, 2018 20.37 20.48 20.37 20.45 919 +0.00(+0.00%)
Jun 12, 2018 20.46 20.50 20.45 20.45 945 +0.04(+0.22%)
Jun 11, 2018 20.26 20.42 20.26 20.41 2,680 +0.17(+0.85%)
Jun 08, 2018 20.24 20.24 20.24 20.24 251 +0.07(+0.33%)
Jun 07, 2018 20.17 20.18 20.17 20.17 1,259 -0.04(-0.22%)
Jun 06, 2018 20.19 20.21 20.16 20.21 3,707 +0.09(+0.46%)
Jun 05, 2018 20.16 20.16 20.11 20.12 1,331 +0.03(+0.13%)
Jun 04, 2018 20.27 20.35 20.09 20.09 3,748 -0.01(-0.03%)
Jun 01, 2018 19.90 20.11 19.90 20.10 1,723 +0.18(+0.92%)
May 31, 2018 20.05 20.05 19.92 19.92 618 -0.09(-0.43%)
May 30, 2018 19.87 20.00 19.77 20.00 2,914 +0.48(+2.45%)
May 29, 2018 19.81 19.81 19.50 19.52 9,570 -0.36(-1.82%)
May 25, 2018 19.89 19.89 19.89 0 +0.10(+0.49%)
May 24, 2018 19.79 19.79 19.79 19.79 221 +0.13(+0.64%)
May 23, 2018 19.66 19.66 19.66 19.66 656 -0.02(-0.09%)
May 22, 2018 19.68 19.68 19.68 19.68 627 -0.01(-0.05%)
May 21, 2018 19.96 19.96 19.69 19.69 2,153 -0.08(-0.41%)
May 18, 2018 19.77 19.77 19.77 19.77 319 +0.08(+0.41%)
May 17, 2018 19.59 19.75 19.59 19.69 2,176 +0.02(+0.11%)
May 16, 2018 19.70 19.70 19.56 19.67 906 +0.24(+1.25%)
May 15, 2018 19.57 19.57 19.43 19.43 645 -0.38(-1.93%)
May 14, 2018 19.62 19.81 19.62 19.81 2,751 +0.24(+1.21%)
May 11, 2018 19.40 19.65 19.40 19.57 1,058 +0.10(+0.50%)
May 10, 2018 19.28 19.47 19.28 19.47 775 +0.16(+0.84%)
May 09, 2018 19.08 19.39 19.07 19.31 2,218 +0.13(+0.69%)
May 08, 2018 19.19 19.19 19.18 19.18 285 -0.13(-0.66%)
May 07, 2018 19.36 19.36 19.29 19.31 1,655 +0.19(+1.01%)
May 04, 2018 19.03 19.20 19.03 19.11 4,495 +0.01(+0.06%)
May 03, 2018 18.92 19.10 18.92 19.10 1,984 -0.22(-1.14%)
May 02, 2018 19.14 19.32 19.14 19.32 439 +0.13(+0.69%)
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.