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 (%)
Oct 31, 2018 19.27 19.27 19.27 19.27 227 +0.26(+1.36%)
Oct 30, 2018 18.82 19.04 18.82 19.01 1,916 +0.19(+1.02%)
Oct 29, 2018 19.06 19.16 18.82 18.82 1,499 -0.19(-0.98%)
Oct 26, 2018 18.86 19.01 18.58 19.01 2,454 -0.13(-0.70%)
Oct 25, 2018 18.99 19.17 18.99 19.14 2,367 -0.06(-0.32%)
Oct 24, 2018 19.92 19.92 19.20 19.20 1,350 -0.67(-3.39%)
Oct 23, 2018 19.66 19.87 19.55 19.87 2,142 -0.20(-0.99%)
Oct 22, 2018 20.39 20.39 19.94 20.07 1,449 -0.20(-1.00%)
Oct 19, 2018 20.62 20.62 20.19 20.28 613 -0.25(-1.24%)
Oct 18, 2018 20.53 20.53 20.53 156 -0.00(-0.00%)
Oct 17, 2018 20.70 20.70 20.53 20.53 1,946 -0.21(-1.00%)
Oct 16, 2018 20.43 20.74 20.35 20.74 2,169 +0.59(+2.95%)
Oct 15, 2018 20.10 20.22 20.10 20.14 4,257 -0.08(-0.41%)
Oct 12, 2018 20.22 20.44 20.19 20.23 1,636 +0.27(+1.37%)
Oct 11, 2018 20.24 20.31 19.95 19.95 7,150 -0.77(-3.73%)
Oct 10, 2018 20.78 20.78 20.73 20.73 1,355 -0.26(-1.24%)
Oct 09, 2018 20.85 21.08 20.85 20.99 2,109 +0.04(+0.17%)
Oct 08, 2018 21.15 21.15 20.95 20.95 973 -0.11(-0.51%)
Oct 05, 2018 21.44 21.45 21.06 21.06 2,148 -0.25(-1.19%)
Oct 04, 2018 21.75 21.75 21.12 21.31 3,269 -0.58(-2.64%)
Oct 03, 2018 22.07 22.07 21.89 21.89 1,309 +0.14(+0.66%)
Oct 02, 2018 22.01 22.01 21.75 21.75 789 -0.34(-1.56%)
Oct 01, 2018 22.28 22.28 22.09 22.09 4,882 +0.01(+0.07%)
Sep 28, 2018 22.04 22.09 22.02 22.08 920 +0.00(+0.01%)
Sep 27, 2018 22.07 22.07 22.07 22.07 466 +0.12(+0.57%)
Sep 26, 2018 22.10 22.19 21.95 21.95 1,179 +0.05(+0.22%)
Sep 25, 2018 22.02 22.08 21.90 21.90 1,845 +0.17(+0.76%)
Sep 24, 2018 21.75 21.80 21.73 21.73 1,077 +0.16(+0.73%)
Sep 21, 2018 21.63 21.77 21.58 21.58 1,022 +0.09(+0.41%)
Sep 20, 2018 21.49 21.49 21.49 21.49 966 +0.03(+0.16%)
Sep 19, 2018 21.70 21.70 21.42 21.45 4,291 -0.17(-0.78%)
Sep 18, 2018 21.52 21.62 21.51 21.62 1,122 +0.09(+0.44%)
Sep 17, 2018 21.53 21.53 21.53 21.53 306 -0.13(-0.59%)
Sep 14, 2018 21.89 21.89 21.65 21.65 1,636 -0.19(-0.85%)
Sep 13, 2018 21.62 21.85 21.59 21.84 3,941 +0.22(+1.04%)
Sep 12, 2018 21.55 21.62 21.55 21.62 1,533 +0.19(+0.88%)
Sep 11, 2018 21.24 21.48 21.24 21.43 4,266 +0.08(+0.40%)
Sep 10, 2018 21.34 21.34 21.34 205 +0.00(+0.00%)
Sep 07, 2018 21.41 21.42 21.34 21.34 1,943 +0.07(+0.32%)
Sep 06, 2018 21.28 21.28 21.27 21.27 574 -0.24(-1.11%)
Sep 05, 2018 21.51 21.52 21.51 21.51 1,873 -0.08(-0.39%)
Sep 04, 2018 21.76 21.76 21.46 21.60 3,109 -0.18(-0.82%)
Aug 31, 2018 21.78 21.78 21.78 0 -0.02(-0.09%)
Aug 30, 2018 21.80 21.87 21.71 21.80 3,152 +0.04(+0.19%)
Aug 29, 2018 21.70 21.76 21.70 21.76 605 +0.20(+0.91%)
Aug 28, 2018 21.46 21.58 21.43 21.56 1,906 -0.07(-0.35%)
Aug 27, 2018 21.52 21.64 21.52 21.64 2,199 +0.29(+1.37%)
Aug 24, 2018 21.21 21.36 21.18 21.34 13,399 +0.13(+0.60%)
Aug 23, 2018 21.19 21.28 21.19 21.21 3,335 -0.03(-0.15%)
Aug 22, 2018 21.18 21.30 21.15 21.25 1,662 +0.16(+0.75%)
Aug 21, 2018 21.06 21.09 21.06 21.09 1,066 +0.19(+0.89%)
Aug 20, 2018 21.02 21.02 20.72 20.90 4,276 +0.02(+0.12%)
Aug 17, 2018 20.70 20.90 20.68 20.88 1,738 +0.23(+1.11%)
Aug 16, 2018 20.64 20.80 20.64 20.65 1,854 +0.21(+1.04%)
Aug 15, 2018 20.51 20.62 20.43 20.43 2,334 -0.36(-1.75%)
Aug 14, 2018 20.61 20.80 20.61 20.80 7,035 +0.13(+0.64%)
Aug 13, 2018 20.56 20.67 20.56 20.67 848 -0.05(-0.24%)
Aug 10, 2018 20.61 20.72 20.61 20.72 1,432 -0.12(-0.55%)
Aug 09, 2018 20.97 20.97 20.83 20.83 669 -0.07(-0.32%)
Aug 08, 2018 20.76 20.90 20.75 20.90 3,650 -0.06(-0.28%)
Aug 07, 2018 20.86 20.99 20.85 20.96 5,217 -0.02(-0.08%)
Aug 06, 2018 21.01 21.01 20.97 20.97 924 -0.11(-0.51%)
Aug 03, 2018 21.19 21.19 21.00 21.08 1,841 +0.01(+0.04%)
Aug 02, 2018 21.06 21.13 21.06 21.07 903 +0.28(+1.34%)
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.