Langar Global HealthTech ETF (LGHT)
NYSEARCA: LGHT · Real-Time Price · USD
10.30
+0.26 (2.57%)
At close: May 12, 2025, 4:00 PM
10.30
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 9.82 | 9.82 | 9.74 | 9.76 | 9.76 | 0.21% | 1,463 |
| Apr 25, 2025 | 9.73 | 9.74 | 9.70 | 9.74 | 9.74 | -0.06% | 5,305 |
| Apr 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.34% | 152 |
| Apr 23, 2025 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 2.18% | 900 |
| Apr 22, 2025 | 9.18 | 9.23 | 9.17 | 9.23 | 9.23 | 1.75% | 3,851 |
| Apr 21, 2025 | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | -1.63% | 914 |
| Apr 17, 2025 | 9.20 | 9.22 | 9.19 | 9.22 | 9.22 | -0.11% | 2,551 |
| Apr 16, 2025 | 9.25 | 9.25 | 9.16 | 9.23 | 9.23 | -0.67% | 2,561 |
| Apr 15, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.55% | 300 |
| Apr 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.15% | 11 |
| Apr 11, 2025 | 9.08 | 9.24 | 9.08 | 9.24 | 9.24 | 1.46% | 316 |
| Apr 10, 2025 | 9.12 | 9.16 | 9.05 | 9.10 | 9.10 | -3.48% | 19,012 |
| Apr 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 7.92% | 4 |
| Apr 8, 2025 | 9.16 | 9.16 | 8.74 | 8.74 | 8.74 | -1.94% | 32,723 |
| Apr 7, 2025 | 8.42 | 8.91 | 8.42 | 8.91 | 8.91 | 0.76% | 9,474 |
| Apr 4, 2025 | 8.94 | 8.94 | 8.85 | 8.85 | 8.85 | -5.85% | 11,333 |
| Apr 3, 2025 | 9.53 | 9.53 | 9.40 | 9.40 | 9.40 | -4.26% | 18,229 |
| Apr 2, 2025 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 0.92% | 8,100 |
| Apr 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.66% | 5 |
| Mar 31, 2025 | 9.69 | 9.79 | 9.69 | 9.79 | 9.79 | -0.29% | 1,019 |
| Mar 28, 2025 | 9.88 | 9.88 | 9.81 | 9.82 | 9.82 | -1.31% | 14,314 |
| Mar 27, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 0.03% | 11,537 |
| Mar 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.84% | 9 |
| Mar 25, 2025 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -0.04% | 311 |
| Mar 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.53% | 7 |
| Mar 21, 2025 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | -0.26% | 464 |
| Mar 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.78% | 105 |
| Mar 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.89% | 3 |
| Mar 18, 2025 | 9.96 | 10.00 | 9.95 | 10.00 | 10.00 | -0.76% | 685 |
| Mar 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.96% | 87 |
| Mar 14, 2025 | 9.91 | 9.99 | 9.91 | 9.98 | 9.98 | 1.93% | 3,243 |
| Mar 13, 2025 | 9.99 | 9.99 | 9.79 | 9.79 | 9.79 | -2.14% | 1,602 |
| Mar 12, 2025 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | 0.03% | 295 |
| Mar 11, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.66% | 249 |
| Mar 10, 2025 | 10.21 | 10.21 | 10.05 | 10.07 | 10.07 | -2.83% | 1,163 |
| Mar 7, 2025 | 10.21 | 10.36 | 10.21 | 10.36 | 10.36 | -0.05% | 4,812 |
| Mar 6, 2025 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | -1.52% | 252 |
| Mar 5, 2025 | 10.44 | 10.53 | 10.44 | 10.53 | 10.53 | 1.15% | 118 |
| Mar 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.12% | 5 |
| Mar 3, 2025 | 10.67 | 10.67 | 10.52 | 10.52 | 10.52 | -0.70% | 427 |