Langar Global HealthTech ETF (LGHT)
NYSEARCA: LGHT · Real-Time Price · USD
8.46
-0.14 (-1.62%)
Apr 28, 2026, 11:50 AM EDT - Market open
LGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.12% | 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% | 5,294 |
| Apr 20, 2026 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | -0.20% | 474 |
| Apr 17, 2026 | 9.04 | 9.04 | 9.01 | 9.02 | 9.02 | 1.60% | 3,217 |
| Apr 16, 2026 | 8.87 | 8.88 | 8.86 | 8.88 | 8.88 | -0.87% | 2,018 |
| Apr 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.61% | 27 |
| Apr 14, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 1.37% | 103 |
| Apr 13, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 1.63% | 11,521 |
| Apr 10, 2026 | 8.68 | 8.68 | 8.63 | 8.64 | 8.64 | -0.76% | 8,128 |
| Apr 9, 2026 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | -1.34% | 7,973 |
| Apr 8, 2026 | 8.92 | 8.92 | 8.82 | 8.82 | 8.82 | 2.09% | 3,170 |
| Apr 7, 2026 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.12% | 630 |
| Apr 6, 2026 | 8.68 | 8.68 | 8.60 | 8.63 | 8.63 | -0.01% | 7,685 |
| Apr 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.68% | 28 |
| Apr 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.08% | 20 |
| 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 |