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 (%)
Dec 29, 2017 19.02 19.02 19.02 0 +0.01(+0.05%)
Dec 28, 2017 19.24 19.24 19.00 19.00 3,968 -0.01(-0.08%)
Dec 27, 2017 18.96 19.05 18.96 19.02 11,375 +0.17(+0.90%)
Dec 26, 2017 18.90 18.90 18.85 18.85 2,187 +0.04(+0.21%)
Dec 22, 2017 18.82 18.88 18.80 18.81 906 +0.01(+0.05%)
Dec 21, 2017 18.83 18.84 18.80 18.80 1,881 -0.04(-0.23%)
Dec 20, 2017 18.80 18.93 18.80 18.84 3,159 +0.01(+0.03%)
Dec 19, 2017 18.97 18.97 18.81 18.84 3,127 -0.15(-0.79%)
Dec 18, 2017 19.03 19.03 18.98 18.99 6,790 +0.05(+0.27%)
Dec 15, 2017 18.79 18.94 18.79 18.94 33,486 +0.21(+1.14%)
Dec 14, 2017 18.98 19.03 18.68 18.72 17,465 -0.33(-1.71%)
Dec 13, 2017 19.02 19.07 19.00 19.05 1,408 +0.06(+0.34%)
Dec 12, 2017 18.85 18.99 18.85 18.98 2,103 +0.05(+0.26%)
Dec 11, 2017 18.99 18.99 18.93 18.94 3,453 -0.09(-0.46%)
Dec 08, 2017 18.93 19.02 18.93 19.02 1,838 +0.18(+0.98%)
Dec 07, 2017 18.84 18.84 18.68 18.84 3,961 +0.18(+0.95%)
Dec 06, 2017 18.63 18.71 18.77 18.66 1,242 -0.11(-0.59%)
Dec 05, 2017 18.87 18.91 18.77 18.77 13,400 -0.03(-0.18%)
Dec 04, 2017 18.96 18.96 18.81 18.81 6,692 -0.35(-1.82%)
Dec 01, 2017 19.13 19.15 19.13 19.15 1,997 +0.24(+1.25%)
Nov 30, 2017 18.92 18.92 18.92 18.92 1,113 +0.00(+0.02%)
Nov 29, 2017 19.03 19.04 18.91 18.91 4,126 -0.06(-0.32%)
Nov 28, 2017 19.11 19.11 18.98 18.98 986 -0.01(-0.08%)
Nov 27, 2017 19.13 19.13 18.94 18.99 1,321 -0.12(-0.61%)
Nov 24, 2017 19.09 19.11 19.09 19.11 481 +0.13(+0.69%)
Nov 22, 2017 19.03 19.03 18.98 18.98 2,042 -0.01(-0.07%)
Nov 21, 2017 19.01 19.01 18.84 18.99 3,885 +0.10(+0.50%)
Nov 20, 2017 18.95 18.95 18.85 18.89 3,177 -0.02(-0.13%)
Nov 17, 2017 18.83 18.93 18.72 18.92 2,261 +0.09(+0.46%)
Nov 16, 2017 18.60 18.83 18.60 18.83 1,820 +0.23(+1.25%)
Nov 15, 2017 18.48 18.72 18.48 18.60 2,460 -0.08(-0.44%)
Nov 14, 2017 18.62 18.69 18.59 18.68 1,596 +0.01(+0.03%)
Nov 13, 2017 18.52 18.67 18.52 18.67 985 -0.05(-0.26%)
Nov 10, 2017 18.69 18.73 18.69 18.72 2,876 +0.00(+0.01%)
Nov 09, 2017 18.79 18.79 18.65 18.72 4,367 -0.05(-0.24%)
Nov 08, 2017 18.83 18.83 18.72 18.77 2,143 -0.04(-0.23%)
Nov 07, 2017 18.86 18.86 18.77 18.81 3,153 -0.01(-0.05%)
Nov 06, 2017 18.82 18.86 18.82 18.82 3,642 -0.00(-0.00%)
Nov 03, 2017 18.80 18.83 18.68 18.82 9,444 +0.15(+0.83%)
Nov 02, 2017 18.61 18.67 18.61 18.67 1,400 -0.29(-1.54%)
Nov 01, 2017 18.78 19.02 18.62 18.96 8,388 +0.16(+0.84%)
Oct 31, 2017 18.81 18.85 18.63 18.80 10,019 -0.05(-0.27%)
Oct 30, 2017 18.90 18.91 18.74 18.85 24,182 -0.02(-0.10%)
Oct 27, 2017 18.54 18.92 18.54 18.87 9,640 +0.29(+1.56%)
Oct 26, 2017 18.53 18.60 18.43 18.58 5,057 -0.18(-0.95%)
Oct 25, 2017 18.95 18.95 18.71 18.76 7,922 -0.14(-0.74%)
Oct 24, 2017 19.00 19.12 18.88 18.90 5,728 -0.16(-0.86%)
Oct 23, 2017 19.17 19.20 19.02 19.06 5,090 -0.15(-0.76%)
Oct 20, 2017 19.13 19.21 19.11 19.21 10,968 +0.03(+0.16%)
Oct 19, 2017 19.08 19.18 19.08 19.18 4,400 -0.08(-0.41%)
Oct 18, 2017 19.16 19.26 19.16 19.26 10,374 +0.05(+0.25%)
Oct 17, 2017 19.15 19.21 18.98 19.21 14,608 +0.19(+1.02%)
Oct 16, 2017 18.92 19.18 18.92 19.01 25,194 +0.15(+0.77%)
Oct 13, 2017 19.01 19.09 18.85 18.87 131,145 -0.08(-0.41%)
Oct 12, 2017 18.91 18.95 18.87 18.95 6,397 +0.06(+0.31%)
Oct 11, 2017 18.92 18.94 18.89 18.89 2,957 -0.01(-0.04%)
Oct 10, 2017 18.89 18.90 18.79 18.90 2,089 -0.01(-0.06%)
Oct 09, 2017 18.93 18.96 18.87 18.91 3,062 -0.07(-0.36%)
Oct 06, 2017 18.92 19.00 18.92 18.98 5,568 -0.03(-0.16%)
Oct 05, 2017 18.98 19.03 18.98 19.01 17,734 +0.05(+0.25%)
Oct 04, 2017 18.85 18.98 18.85 18.96 7,234 +0.13(+0.71%)
Oct 03, 2017 18.89 18.89 18.79 18.83 1,591 -0.08(-0.43%)
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.