Langar Global HealthTech ETF (LGHT)
BATS: LGHT · Real-Time Price · USD
9.28
-0.08 (-0.88%)
Aug 14, 2026, 4:00 PM EDT - Market closed
LGHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.33 | 9.34 | 9.26 | 9.26 | 9.26 | -1.09% | 4 |
| Aug 13, 2026 | 9.29 | 9.36 | 9.29 | 9.36 | 9.36 | 1.03% | 278 |
| Aug 12, 2026 | 9.13 | 9.27 | 9.13 | 9.27 | 9.27 | 0.31% | 132 |
| Aug 11, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 0.64% | 535 |
| Aug 10, 2026 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 1.37% | 131 |
| Aug 7, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.79% | 18 |
| Aug 6, 2026 | 8.80 | 8.81 | 8.79 | 8.81 | 8.81 | -0.68% | 1,446 |
| Aug 5, 2026 | 8.84 | 8.87 | 8.84 | 8.87 | 8.87 | -0.56% | 2,700 |
| Aug 4, 2026 | 8.87 | 8.92 | 8.84 | 8.92 | 8.92 | 0.51% | 1,558 |
| Aug 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.87 | 2.48% | 167 |
| Jul 31, 2026 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | -0.56% | 258 |
| Jul 30, 2026 | 8.69 | 8.71 | 8.67 | 8.71 | 8.71 | -0.99% | 1,695 |
| Jul 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.69% | 234 |
| Jul 28, 2026 | 8.61 | 8.65 | 8.60 | 8.65 | 8.65 | 3.26% | 891 |
| Jul 27, 2026 | 7.99 | 8.44 | 7.99 | 8.38 | 8.38 | 2.11% | 9,205 |
| Jul 24, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 0.49% | 9,151 |
| Jul 23, 2026 | 8.15 | 8.17 | 8.14 | 8.16 | 8.16 | -0.76% | 16,932 |
| Jul 22, 2026 | 8.32 | 8.33 | 8.23 | 8.23 | 8.23 | -1.83% | 9,181 |
| Jul 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.33% | 158 |
| Jul 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.15% | 33 |
| Jul 17, 2026 | 8.53 | 8.53 | 8.51 | 8.51 | 8.51 | -2.70% | 334 |
| Jul 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.01% | 186 |
| Jul 15, 2026 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | 1.05% | 2,661 |
| Jul 14, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.51% | 111 |
| Jul 13, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.79 | 0.75% | 389 |
| Jul 10, 2026 | 8.73 | 8.75 | 8.72 | 8.72 | 8.72 | -1.27% | 1,499 |
| Jul 9, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.66% | 475 |
| Jul 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -3.34% | 42 |
| Jul 7, 2026 | 9.05 | 9.08 | 9.04 | 9.08 | 9.08 | -0.42% | 2,545 |
| Jul 6, 2026 | 8.99 | 9.12 | 8.99 | 9.12 | 9.11 | 1.52% | 1,622 |
| Jul 2, 2026 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 3.07% | 509 |
| Jul 1, 2026 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 2.03% | 188 |
| 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% | 202 |
| 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 |