Langar Global HealthTech ETF (LGHT)
NYSEARCA: LGHT · Real-Time Price · USD
8.69
-0.01 (-0.07%)
At close: Apr 1, 2026, 4:00 PM EDT
8.69
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
LGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | 2.17% | 16,276 |
| Mar 30, 2026 | 8.59 | 8.59 | 8.49 | 8.52 | 8.51 | -0.06% | 9,137 |
| Mar 27, 2026 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | -2.76% | 2,886 |
| Mar 26, 2026 | 8.77 | 8.88 | 8.76 | 8.76 | 8.76 | -0.36% | 8,548 |
| Mar 25, 2026 | 8.83 | 8.83 | 8.79 | 8.79 | 8.79 | 0.14% | 214 |
| Mar 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.90% | 59 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.85 | 8.86 | 8.86 | 0.61% | 19,750 |
| Mar 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.92% | 63 |
| Mar 19, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.02% | 4 |
| Mar 18, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.82% | 10 |
| Mar 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.98% | 352 |
| Mar 16, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.36% | 187 |
| Mar 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.21% | 52 |
| Mar 12, 2026 | 9.12 | 9.12 | 8.96 | 8.96 | 8.96 | -2.49% | 5,102 |
| Mar 11, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Mar 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.43% | - |
| Mar 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.41 | 0.87% | 15 |
| Mar 6, 2026 | 9.26 | 9.33 | 9.24 | 9.33 | 9.33 | -1.42% | 4,084 |
| Mar 5, 2026 | 9.55 | 9.55 | 9.47 | 9.47 | 9.47 | -1.73% | 242 |
| Mar 4, 2026 | 9.58 | 9.64 | 9.58 | 9.64 | 9.63 | 1.31% | 1,072 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | -1.10% | 192 |
| Mar 2, 2026 | 9.60 | 9.62 | 9.59 | 9.62 | 9.62 | -1.16% | 653 |
| Feb 27, 2026 | 9.71 | 9.73 | 9.69 | 9.73 | 9.73 | -0.32% | 1,432 |
| Feb 26, 2026 | 9.71 | 9.76 | 9.71 | 9.76 | 9.76 | 1.26% | 603 |
| Feb 25, 2026 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | 0.61% | 2,253 |
| Feb 24, 2026 | 9.57 | 9.58 | 9.57 | 9.58 | 9.58 | 0.04% | 5,545 |
| Feb 23, 2026 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | -0.95% | 2,624 |
| Feb 20, 2026 | 9.65 | 9.67 | 9.65 | 9.67 | 9.67 | 0.26% | 2,415 |
| Feb 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.30% | 101 |
| Feb 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.91% | - |
| Feb 17, 2026 | 9.37 | 9.52 | 9.37 | 9.49 | 9.49 | 1.40% | 1,271 |
| Feb 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.95% | 282 |
| Feb 12, 2026 | 9.46 | 9.47 | 9.27 | 9.27 | 9.27 | -2.95% | 718 |
| Feb 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.04% | 10 |
| Feb 10, 2026 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | 0.19% | 444 |
| Feb 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.54% | 34 |
| Feb 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.58 | 0.86% | 361 |
| Feb 5, 2026 | 9.56 | 9.62 | 9.50 | 9.50 | 9.50 | -1.63% | 707 |
| Feb 4, 2026 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | 0.96% | 2,228 |
| Feb 3, 2026 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | -2.74% | 162 |
| Feb 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.63% | 354 |
| Jan 30, 2026 | 9.88 | 9.90 | 9.87 | 9.90 | 9.90 | -0.79% | 4,368 |
| Jan 29, 2026 | 9.97 | 9.98 | 9.93 | 9.98 | 9.98 | -0.86% | 707 |
| Jan 28, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.88% | 824 |
| Jan 27, 2026 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | -0.69% | 2,166 |
| Jan 26, 2026 | 10.24 | 10.26 | 10.23 | 10.23 | 10.23 | 0.57% | 710 |
| Jan 23, 2026 | 10.19 | 10.19 | 10.15 | 10.17 | 10.17 | -1.43% | 2,642 |
| Jan 22, 2026 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | 0.46% | 212 |
| Jan 21, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.00% | - |
| Jan 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.55% | 6 |