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 31, 2019 23.67 23.71 23.47 23.47 1,405 -0.08(-0.35%)
Dec 30, 2019 23.64 23.64 23.36 23.55 4,343 -0.16(-0.69%)
Dec 27, 2019 23.78 23.78 23.48 23.72 2,423 +0.07(+0.29%)
Dec 26, 2019 23.76 23.78 23.62 23.65 3,301 -0.14(-0.58%)
Dec 24, 2019 23.74 24.02 23.60 23.78 2,423 +0.12(+0.52%)
Dec 23, 2019 23.75 23.75 23.51 23.66 4,545 -0.00(-0.02%)
Dec 20, 2019 23.58 23.71 23.58 23.67 3,837 +0.16(+0.67%)
Dec 19, 2019 23.48 23.61 23.36 23.51 2,189 +0.13(+0.54%)
Dec 18, 2019 23.28 23.38 23.28 23.38 1,909 -0.06(-0.27%)
Dec 17, 2019 23.61 23.61 23.33 23.45 1,986 +0.03(+0.13%)
Dec 16, 2019 23.54 23.63 23.42 23.42 5,895 -0.11(-0.46%)
Dec 13, 2019 23.34 23.53 23.29 23.53 6,463 +0.22(+0.96%)
Dec 12, 2019 23.26 23.33 23.08 23.30 1,684 +0.06(+0.28%)
Dec 11, 2019 23.12 23.28 23.12 23.24 905 -0.03(-0.13%)
Dec 10, 2019 23.27 23.27 23.27 23.27 336 -0.02(-0.08%)
Dec 09, 2019 23.52 23.52 23.10 23.29 5,294 -0.43(-1.80%)
Dec 06, 2019 23.59 23.72 23.59 23.72 1,110 +0.26(+1.12%)
Dec 05, 2019 23.33 23.45 23.33 23.45 986 -0.13(-0.55%)
Dec 04, 2019 23.50 23.59 23.38 23.58 10,186 +0.25(+1.06%)
Dec 03, 2019 23.01 23.47 23.01 23.33 4,836 -0.02(-0.11%)
Dec 02, 2019 23.47 23.48 23.30 23.36 7,370 -0.14(-0.59%)
Nov 29, 2019 23.64 23.64 23.34 23.50 3,433 -0.12(-0.50%)
Nov 27, 2019 23.45 23.64 23.45 23.62 1,615 +0.09(+0.40%)
Nov 26, 2019 23.44 23.55 23.44 23.52 3,936 +0.16(+0.68%)
Nov 25, 2019 23.21 23.44 23.21 23.36 5,254 +0.34(+1.48%)
Nov 22, 2019 23.36 23.36 22.89 23.02 4,544 +0.10(+0.43%)
Nov 21, 2019 22.90 22.92 22.90 22.92 505 -0.13(-0.58%)
Nov 20, 2019 23.13 23.13 23.01 23.06 2,833 +0.05(+0.20%)
Nov 19, 2019 23.02 23.07 23.01 23.01 2,313 -0.08(-0.33%)
Nov 18, 2019 23.01 23.15 23.01 23.09 1,076 +0.21(+0.93%)
Nov 15, 2019 22.87 22.87 22.87 22.87 302 +0.36(+1.58%)
Nov 14, 2019 22.69 22.72 22.45 22.52 8,969 -0.26(-1.13%)
Nov 13, 2019 22.66 22.93 22.66 22.77 5,968 +0.03(+0.14%)
Nov 12, 2019 22.67 22.77 22.67 22.74 13,581 +0.11(+0.47%)
Nov 11, 2019 22.62 22.69 22.62 22.64 825 -0.02(-0.09%)
Nov 08, 2019 22.47 22.66 22.47 22.66 1,615 +0.17(+0.75%)
Nov 07, 2019 22.61 22.61 22.49 22.49 904 +0.09(+0.42%)
Nov 06, 2019 22.35 22.39 22.35 22.39 482 -0.02(-0.09%)
Nov 05, 2019 22.56 22.56 22.27 22.41 2,021 -0.11(-0.51%)
Nov 04, 2019 22.75 22.81 22.48 22.53 827 -0.25(-1.09%)
Nov 01, 2019 22.65 22.77 22.65 22.77 1,110 +0.49(+2.18%)
Oct 31, 2019 22.18 22.29 22.18 22.29 837 -0.03(-0.16%)
Oct 30, 2019 22.30 22.33 22.30 22.32 8,109 +0.07(+0.33%)
Oct 29, 2019 22.17 22.39 22.10 22.25 4,943 +0.18(+0.80%)
Oct 28, 2019 21.91 22.07 21.91 22.07 3,153 +0.21(+0.96%)
Oct 25, 2019 21.79 21.86 21.73 21.86 12,017 +0.14(+0.65%)
Oct 24, 2019 21.89 21.89 21.72 21.72 1,323 +0.02(+0.09%)
Oct 23, 2019 21.73 21.73 21.57 21.70 1,133 -0.07(-0.33%)
Oct 22, 2019 21.69 21.84 21.66 21.77 3,488 +0.20(+0.92%)
Oct 21, 2019 21.58 21.58 21.58 21.58 920 +0.05(+0.23%)
Oct 18, 2019 21.54 21.54 21.52 21.53 1,615 -0.01(-0.06%)
Oct 17, 2019 21.50 21.54 21.43 21.54 2,290 +0.24(+1.13%)
Oct 16, 2019 21.27 21.47 21.27 21.30 899 -0.02(-0.11%)
Oct 15, 2019 21.28 21.37 21.13 21.32 3,574 +0.18(+0.84%)
Oct 14, 2019 21.15 21.15 21.15 116 +0.00(+0.00%)
Oct 11, 2019 21.31 21.41 21.15 21.15 2,928 +0.31(+1.48%)
Oct 10, 2019 20.83 20.93 20.83 20.84 1,513 -0.23(-1.08%)
Oct 09, 2019 21.06 21.06 21.06 21.06 3,585 +0.24(+1.14%)
Oct 08, 2019 20.95 20.95 20.83 20.83 14,873 -0.36(-1.71%)
Oct 07, 2019 21.08 21.20 21.02 21.19 4,537 +0.22(+1.05%)
Oct 04, 2019 20.99 21.06 20.97 20.97 4,847 +0.04(+0.20%)
Oct 03, 2019 20.66 20.93 20.66 20.93 1,096 +0.20(+0.97%)
Oct 02, 2019 20.75 20.75 20.50 20.73 1,039 -0.27(-1.26%)
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.