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, 2017 17.64 17.64 17.29 17.29 1,525 -0.26(-1.49%)
May 26, 2017 17.55 17.55 17.55 24 +0.03(+0.17%)
May 24, 2017 17.52 17.52 17.52 0 +0.28(+1.64%)
May 23, 2017 17.24 17.24 17.24 17.24 609 +0.01(+0.04%)
May 19, 2017 17.23 17.23 17.23 0 +0.10(+0.56%)
May 15, 2017 17.14 17.14 17.14 7 -0.01(-0.05%)
May 12, 2017 17.14 17.14 17.14 17.14 409 -0.02(-0.12%)
May 11, 2017 17.17 17.19 17.17 17.17 313 +0.32(+1.91%)
May 08, 2017 16.84 16.84 16.84 20 -0.34(-1.99%)
May 05, 2017 16.94 17.18 16.94 17.18 2,273 +0.06(+0.38%)
May 04, 2017 17.12 17.12 17.12 17.12 298 +0.07(+0.42%)
May 03, 2017 17.05 17.05 17.05 17.05 425 -0.10(-0.56%)
May 02, 2017 17.34 17.34 17.13 17.15 3,441 +0.10(+0.57%)
May 01, 2017 17.05 17.05 17.05 17.05 294 -0.00(-0.02%)
Apr 28, 2017 16.95 17.05 16.95 17.05 502 -0.03(-0.15%)
Apr 27, 2017 17.04 17.08 17.02 17.08 941 +0.22(+1.31%)
Apr 25, 2017 16.86 16.86 16.86 93 +0.34(+2.04%)
Apr 21, 2017 16.52 16.52 16.52 22 -0.07(-0.42%)
Apr 20, 2017 16.45 16.59 16.45 16.59 206 +0.19(+1.15%)
Apr 19, 2017 16.36 16.40 16.35 16.40 978 -0.15(-0.89%)
Apr 18, 2017 16.55 16.55 16.55 16.55 159 +0.09(+0.52%)
Apr 17, 2017 16.46 16.46 16.46 16.46 103 +0.05(+0.28%)
Apr 13, 2017 16.42 16.42 16.42 16.42 143 -0.12(-0.72%)
Apr 10, 2017 16.54 16.54 16.54 51 +0.09(+0.53%)
Apr 07, 2017 16.45 16.45 16.45 16.45 140 -0.03(-0.18%)
Apr 03, 2017 16.48 16.48 16.48 0 +0.09(+0.53%)
Mar 30, 2017 16.39 16.39 16.39 10 +0.08(+0.47%)
Mar 28, 2017 16.31 16.31 16.31 0 -0.04(-0.24%)
Mar 27, 2017 16.35 16.35 16.35 16.35 28,302 +0.05(+0.32%)
Mar 24, 2017 16.35 16.35 16.30 16.30 2,512 +0.21(+1.31%)
Mar 21, 2017 16.09 16.09 16.09 65 -0.15(-0.91%)
Mar 20, 2017 16.24 16.24 16.24 16.24 103 +0.05(+0.30%)
Mar 15, 2017 16.19 16.19 16.19 0 -0.15(-0.92%)
Mar 14, 2017 16.35 16.35 16.34 16.34 1,460 -0.05(-0.33%)
Mar 13, 2017 16.39 16.40 16.39 16.39 2,727 +0.23(+1.41%)
Mar 07, 2017 16.16 16.16 16.16 0 +0.10(+0.59%)
Mar 06, 2017 16.07 16.07 16.07 16.07 498 -0.27(-1.68%)
Mar 03, 2017 16.34 16.40 16.29 16.34 1,085 -0.05(-0.30%)
Mar 02, 2017 16.40 16.40 16.39 16.39 457 +0.00(+0.00%)
Mar 01, 2017 16.39 16.39 16.39 16.39 581 +0.27(+1.70%)
Feb 27, 2017 16.12 16.12 16.12 62 +0.11(+0.68%)
Feb 24, 2017 16.01 16.01 16.01 16.01 136 -0.01(-0.09%)
Feb 21, 2017 16.02 16.02 16.02 0 +0.14(+0.85%)
Feb 15, 2017 15.89 15.89 15.89 0 +0.19(+1.23%)
Feb 14, 2017 15.69 15.69 15.69 15.69 338 +0.11(+0.68%)
Feb 09, 2017 15.59 15.59 15.59 100 +0.05(+0.31%)
Feb 08, 2017 15.54 15.54 15.54 15.54 137 +0.01(+0.06%)
Feb 03, 2017 15.53 15.53 15.53 0 +0.14(+0.93%)
Feb 01, 2017 15.39 15.39 15.39 0 +0.23(+1.48%)
Jan 30, 2017 15.16 15.16 15.16 0 +0.09(+0.60%)
Jan 24, 2017 15.07 15.07 15.07 99 -0.20(-1.29%)
Jan 23, 2017 15.27 15.27 15.27 15.27 601 +0.43(+2.92%)
Dec 28, 2016 14.84 14.84 14.84 25 +0.34(+2.36%)
Dec 22, 2016 14.49 14.49 14.49 0 -0.00(-0.03%)
Dec 07, 2016 14.50 14.50 14.50 0 -0.12(-0.80%)
Nov 23, 2016 14.61 14.61 14.61 52 -0.28(-1.86%)
Nov 18, 2016 14.89 14.89 14.89 0 -0.01(-0.10%)
Nov 14, 2016 14.91 14.91 14.91 0 +0.63(+4.45%)
Nov 03, 2016 14.27 14.27 14.27 0 -0.11(-0.75%)
Oct 31, 2016 14.38 14.38 14.38 0 -0.27(-1.86%)
Oct 27, 2016 14.65 14.65 14.65 0 -0.46(-3.07%)
Oct 19, 2016 15.12 15.12 15.12 15.12 1 +0.16(+1.09%)
Oct 17, 2016 15.10 14.95 14.95 14.95 20 -0.59(-3.82%)
Oct 07, 2016 15.55 15.55 15.55 15.55 130 -0.04(-0.25%)
Oct 06, 2016 15.45 15.59 15.45 15.59 577 -0.51(-3.19%)
Oct 03, 2016 16.10 16.10 16.10 16.10 166 +0.00(+0.00%)
Sep 30, 2016 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 29, 2016 16.10 16.10 16.10 16.10 55 +0.00(+0.00%)
Sep 28, 2016 16.15 16.10 16.10 16.10 62 +0.23(+1.43%)
Sep 27, 2016 15.87 15.87 15.87 15.87 3 +0.00(+0.00%)
Sep 19, 2016 15.97 15.87 15.87 15.87 103 +0.06(+0.36%)
Sep 16, 2016 15.81 15.81 15.81 15.81 242 +0.17(+1.10%)
Sep 09, 2016 15.79 15.64 15.64 15.64 1,044 -0.09(-0.55%)
Sep 01, 2016 15.73 15.73 15.73 15.73 208 -0.18(-1.14%)
Aug 29, 2016 15.91 15.91 15.91 15.91 104 +0.06(+0.36%)
Aug 26, 2016 15.85 15.85 15.85 15.85 135 -0.04(-0.24%)
Aug 25, 2016 15.89 15.89 15.89 15.89 107 -0.10(-0.60%)
Aug 18, 2016 15.99 15.99 15.99 15.99 417 -0.14(-0.89%)
Aug 12, 2016 16.13 16.13 16.13 16.13 89 +0.08(+0.50%)
Aug 10, 2016 16.08 16.05 16.05 16.05 6 -0.09(-0.59%)
Aug 05, 2016 16.15 16.15 16.15 16.15 31 +1.39(+9.44%)
Jun 21, 2016 14.75 14.75 14.75 14.75 1 +0.11(+0.72%)
Jun 17, 2016 14.65 14.65 14.65 14.65 8 -0.07(-0.46%)
Jun 14, 2016 14.71 14.71 14.71 14.71 2 -0.19(-1.30%)
Jun 10, 2016 15.00 14.91 14.91 14.91 1 -0.38(-2.49%)
Jun 07, 2016 15.30 15.29 15.29 15.29 1,149 -0.07(-0.44%)
Jun 06, 2016 15.36 15.36 15.36 15.36 687 +0.10(+0.63%)
Jun 03, 2016 15.25 15.26 15.25 15.26 676 +0.15(+1.01%)
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.