Langar Global HealthTech ETF (LGHT)
NYSEARCA: LGHT · Real-Time Price · USD
10.52
+0.06 (0.57%)
Jul 10, 2025, 4:00 PM - Market closed
LGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.61% | 388 |
| Jul 9, 2025 | 10.36 | 10.46 | 10.36 | 10.46 | 10.46 | 0.54% | 1,428 |
| Jul 8, 2025 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | 0.39% | 7,544 |
| Jul 7, 2025 | 10.45 | 10.45 | 10.34 | 10.36 | 10.36 | -1.12% | 1,344 |
| Jul 3, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.13% | 725 |
| Jul 2, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.68% | 3,334 |
| Jul 1, 2025 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | - | 575 |
| Jun 30, 2025 | 10.40 | 10.46 | 10.40 | 10.42 | 10.42 | 0.10% | 16,363 |
| Jun 27, 2025 | 10.41 | 10.44 | 10.41 | 10.41 | 10.41 | 0.10% | 1,726 |
| Jun 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.87% | 414 |
| Jun 25, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.39% | 861 |
| Jun 24, 2025 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 1.97% | 1,130 |
| Jun 23, 2025 | 10.11 | 10.15 | 10.07 | 10.15 | 10.15 | 0.69% | 980 |
| Jun 20, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 830 |
| Jun 18, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 10.07 | -0.20% | 3,013 |
| Jun 17, 2025 | 10.13 | 10.13 | 10.06 | 10.09 | 10.09 | -1.19% | 7,796 |
| Jun 16, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.89% | 380 |
| Jun 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.25% | 156 |
| Jun 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% | 405 |
| Jun 11, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | -0.58% | 853 |
| Jun 10, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.48% | 572 |
| Jun 9, 2025 | 10.33 | 10.35 | 10.32 | 10.32 | 10.32 | -0.94% | 2,026 |
| Jun 6, 2025 | 10.43 | 10.45 | 10.42 | 10.42 | 10.42 | 0.17% | 258 |
| Jun 5, 2025 | 10.35 | 10.43 | 10.34 | 10.40 | 10.40 | 0.48% | 4,784 |
| Jun 4, 2025 | 10.36 | 10.37 | 10.34 | 10.35 | 10.35 | - | 345 |
| Jun 3, 2025 | 10.30 | 10.36 | 10.30 | 10.35 | 10.35 | 0.84% | 2,953 |
| Jun 2, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 0.49% | 313 |
| May 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.18% | 115 |
| May 29, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 1.41% | 1,239 |
| May 28, 2025 | 10.11 | 10.11 | 10.08 | 10.09 | 10.09 | -0.49% | 1,789 |
| May 27, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 1.86% | 429 |
| May 23, 2025 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | -0.95% | 804 |
| May 22, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | -0.46% | 5,137 |
| May 21, 2025 | 10.29 | 10.29 | 10.10 | 10.10 | 10.10 | -2.45% | 3,916 |
| May 20, 2025 | 10.27 | 10.35 | 10.27 | 10.35 | 10.35 | 0.11% | 355 |
| May 19, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 0.47% | 329 |
| May 16, 2025 | 10.23 | 10.29 | 10.23 | 10.29 | 10.29 | 0.46% | 1,203 |
| May 15, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 0.40% | 361 |
| May 14, 2025 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | -0.94% | 1,733 |
| May 13, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 0.02% | 514 |
| May 12, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 2.57% | 422 |
| May 9, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 1.21% | 241 |
| May 8, 2025 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | 0.77% | 229 |
| May 7, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.43% | 109 |
| May 6, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.78% | 306 |
| May 5, 2025 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | -0.70% | 367 |
| May 2, 2025 | 10.03 | 10.05 | 10.00 | 10.05 | 10.05 | 3.06% | 1,303 |
| May 1, 2025 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | -0.73% | 5,400 |
| Apr 30, 2025 | 9.74 | 9.83 | 9.74 | 9.82 | 9.82 | 0.55% | 714 |
| Apr 29, 2025 | 9.75 | 9.77 | 9.71 | 9.77 | 9.77 | 0.11% | 3,817 |