Langar Global HealthTech ETF (LGHT)
NYSEARCA: LGHT · Real-Time Price · USD
8.54
-0.08 (-0.95%)
Jun 30, 2026, 4:00 PM EDT - Market closed
LGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | -0.92% | 13,618 |
| Jun 29, 2026 | 8.64 | 8.66 | 8.59 | 8.62 | 8.62 | 0.14% | 3,693 |
| Jun 26, 2026 | 8.57 | 8.64 | 8.56 | 8.61 | 8.60 | 2.93% | 8,993 |
| Jun 25, 2026 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 0.50% | 103 |
| Jun 24, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.54% | 30 |
| Jun 23, 2026 | 8.12 | 8.19 | 8.12 | 8.19 | 8.19 | 1.48% | 472 |
| Jun 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.72% | 5 |
| Jun 18, 2026 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 1.11% | 2,871 |
| Jun 17, 2026 | 8.23 | 8.24 | 8.12 | 8.12 | 8.12 | -1.82% | 474 |
| Jun 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.59% | 243 |
| Jun 15, 2026 | 8.32 | 8.32 | 8.22 | 8.23 | 8.22 | 0.16% | 8,427 |
| Jun 12, 2026 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 0.08% | 117 |
| Jun 11, 2026 | 8.17 | 8.21 | 8.12 | 8.21 | 8.20 | 0.59% | 2,053 |
| Jun 10, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -2.39% | 201 |
| Jun 9, 2026 | 8.27 | 8.36 | 8.26 | 8.36 | 8.36 | 2.26% | 1,160 |
| Jun 8, 2026 | 8.18 | 8.20 | 8.17 | 8.17 | 8.17 | -0.45% | 4,193 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -0.18% | 3,006 |
| Jun 4, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | 2.24% | 2,503 |
| Jun 3, 2026 | 7.98 | 8.04 | 7.97 | 8.04 | 8.04 | 0.55% | 2,081 |
| Jun 2, 2026 | 8.01 | 8.01 | 7.98 | 8.00 | 8.00 | -2.09% | 2,101 |
| Jun 1, 2026 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -0.15% | 1,087 |
| May 29, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.04% | 51 |
| May 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.08% | 208 |
| May 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.04% | 1 |
| May 26, 2026 | 8.24 | 8.24 | 8.18 | 8.18 | 8.18 | -0.60% | 638 |
| May 22, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | -0.12% | 120 |
| May 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.64% | - |
| May 20, 2026 | 8.23 | 8.30 | 8.23 | 8.30 | 8.30 | 2.28% | 215 |
| May 19, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | 0.08% | 1,721 |
| May 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.09% | 421 |
| May 15, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.69% | 23 |
| May 14, 2026 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | -0.82% | 264 |
| May 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.01% | 3 |
| May 12, 2026 | 8.17 | 8.23 | 8.17 | 8.22 | 8.22 | 1.84% | 1,043 |
| May 11, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.07 | -2.84% | 4,251 |
| May 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.43% | 363 |
| May 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.15% | 13 |
| May 6, 2026 | 8.27 | 8.27 | 8.25 | 8.26 | 8.26 | 0.10% | 986 |
| May 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.19% | 18 |
| May 4, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.10% | 7 |
| May 1, 2026 | 8.25 | 8.26 | 8.23 | 8.25 | 8.25 | 0.05% | 2,112 |
| Apr 30, 2026 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 1.88% | 241 |
| Apr 29, 2026 | 8.18 | 8.18 | 8.08 | 8.09 | 8.09 | -3.95% | 2,130 |
| Apr 28, 2026 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | -2.06% | 874 |
| Apr 27, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -0.26% | 111,345 |
| Apr 24, 2026 | 8.61 | 8.62 | 8.60 | 8.62 | 8.62 | -0.11% | 5,394 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.62 | 8.63 | 8.63 | -2.43% | 1,283 |
| Apr 22, 2026 | 8.84 | 8.85 | 8.82 | 8.85 | 8.85 | 0.18% | 858 |
| Apr 21, 2026 | 9.00 | 9.03 | 8.83 | 8.83 | 8.83 | -1.89% | 5,295 |
| Apr 20, 2026 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | -0.20% | 474 |