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 (%)
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%)
May 01, 2018 19.11 19.19 19.11 19.19 417 +0.11(+0.56%)
Apr 30, 2018 19.22 19.22 19.08 19.08 2,102 -0.16(-0.86%)
Apr 27, 2018 19.25 19.25 19.25 19.25 208 +0.12(+0.61%)
Apr 26, 2018 18.99 19.21 18.94 19.13 2,222 +0.41(+2.19%)
Apr 25, 2018 18.65 18.74 18.64 18.72 2,466 -0.01(-0.05%)
Apr 24, 2018 19.11 19.11 18.73 18.73 8,940 -0.25(-1.29%)
Apr 23, 2018 18.97 19.02 18.85 18.98 6,383 -0.01(-0.05%)
Apr 20, 2018 19.21 19.30 18.99 18.99 1,466 -0.41(-2.12%)
Apr 19, 2018 19.45 19.45 19.40 19.40 460 -0.01(-0.08%)
Apr 18, 2018 19.33 19.45 19.32 19.41 7,906 +0.10(+0.53%)
Apr 17, 2018 19.27 19.31 19.27 19.31 985 +0.12(+0.61%)
Apr 13, 2018 19.19 19.19 19.19 118 +0.07(+0.36%)
Apr 12, 2018 19.45 19.45 19.12 19.12 1,274 -0.07(-0.37%)
Apr 11, 2018 19.04 19.35 19.04 19.19 429 +0.00(+0.01%)
Apr 10, 2018 19.19 19.19 19.16 19.19 1,990 +0.05(+0.27%)
Apr 09, 2018 19.17 19.17 19.14 19.14 997 +0.23(+1.21%)
Apr 06, 2018 19.06 19.06 18.81 18.91 2,346 -0.24(-1.24%)
Apr 05, 2018 19.56 19.56 19.15 19.15 1,931 -0.12(-0.62%)
Apr 04, 2018 18.78 19.27 18.72 19.27 26,413 +0.50(+2.66%)
Apr 03, 2018 18.74 18.90 18.74 18.77 4,492 -0.11(-0.58%)
Apr 02, 2018 18.86 18.89 18.85 18.88 1,928 -0.27(-1.42%)
Mar 28, 2018 19.15 19.15 19.15 0 +0.14(+0.75%)
Mar 27, 2018 19.29 19.29 18.90 19.01 4,453 -0.25(-1.29%)
Mar 26, 2018 19.46 19.46 18.91 19.26 3,259 +0.34(+1.80%)
Mar 23, 2018 19.32 19.32 18.92 18.92 1,673 -0.43(-2.22%)
Mar 22, 2018 19.69 19.69 19.32 19.35 1,570 -0.44(-2.22%)
Mar 21, 2018 19.79 19.79 19.79 19.79 208 -0.04(-0.22%)
Mar 20, 2018 19.97 19.97 19.71 19.83 1,213 +0.07(+0.37%)
Mar 19, 2018 20.05 20.05 19.76 19.76 2,007 -0.34(-1.70%)
Mar 16, 2018 20.09 20.13 20.03 20.10 5,812 +0.04(+0.19%)
Mar 15, 2018 20.26 20.26 19.99 20.06 3,128 -0.11(-0.52%)
Mar 14, 2018 20.18 20.10 20.17 3,708 +0.05(+0.23%)
Mar 13, 2018 20.22 20.26 20.12 20.12 1,059 -0.12(-0.58%)
Mar 12, 2018 20.19 20.29 20.19 20.24 2,048 +0.03(+0.14%)
Mar 09, 2018 20.11 20.21 20.11 20.21 1,087 +0.14(+0.68%)
Mar 08, 2018 20.15 20.15 20.07 20.07 450 +0.11(+0.56%)
Mar 07, 2018 19.59 19.96 19.59 19.96 1,488 +0.05(+0.27%)
Mar 06, 2018 20.06 20.06 19.90 19.90 2,680 +0.04(+0.21%)
Mar 05, 2018 19.62 19.94 19.62 19.86 4,147 +0.45(+2.30%)
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.