Roundhill Alerian LNG ETF (LNGG)
26.88
+0.87 (3.35%)
Inactive · Last trade price
on Nov 27, 2024
LNGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2024 | 28.00 | 28.21 | 26.88 | 26.88 | 26.88 | 3.35% | 2,532 |
| Nov 26, 2024 | 25.95 | 26.49 | 25.70 | 26.01 | 26.01 | 1.52% | 1,570 |
| Nov 25, 2024 | 25.99 | 26.50 | 25.62 | 25.62 | 25.62 | -2.80% | 1,221 |
| Nov 22, 2024 | 26.00 | 26.79 | 25.70 | 26.36 | 26.36 | 1.22% | 667 |
| Nov 21, 2024 | 25.77 | 26.04 | 25.77 | 26.04 | 26.04 | 1.51% | 3,365 |
| Nov 20, 2024 | 25.58 | 25.65 | 25.51 | 25.65 | 25.65 | -0.12% | 2,816 |
| Nov 19, 2024 | 25.29 | 25.72 | 25.29 | 25.68 | 25.68 | 0.88% | 3,111 |
| Nov 18, 2024 | 25.03 | 25.52 | 25.03 | 25.46 | 25.46 | 2.20% | 7,906 |
| Nov 15, 2024 | 24.95 | 25.07 | 24.81 | 24.91 | 24.91 | -0.19% | 1,717 |
| Nov 14, 2024 | 24.95 | 25.03 | 24.95 | 24.96 | 24.96 | -0.21% | 1,373 |
| Nov 13, 2024 | 25.26 | 25.26 | 24.99 | 25.01 | 25.01 | -0.56% | 3,050 |
| Nov 12, 2024 | 25.41 | 25.41 | 25.10 | 25.16 | 25.16 | -1.33% | 4,654 |
| Nov 11, 2024 | 25.17 | 25.51 | 25.17 | 25.49 | 25.49 | 1.31% | 3,611 |
| Nov 8, 2024 | 25.17 | 25.18 | 25.16 | 25.16 | 25.16 | -1.33% | 573 |
| Nov 7, 2024 | 25.11 | 25.51 | 25.11 | 25.50 | 25.50 | 2.22% | 2,432 |
| Nov 6, 2024 | 24.41 | 24.95 | 24.41 | 24.95 | 24.95 | 1.25% | 1,216 |
| Nov 5, 2024 | 24.34 | 24.64 | 24.34 | 24.64 | 24.64 | 1.20% | 386 |
| Nov 4, 2024 | 24.33 | 24.35 | 24.22 | 24.35 | 24.35 | 0.78% | 1,252 |
| Nov 1, 2024 | 24.45 | 24.48 | 24.13 | 24.16 | 24.16 | -0.70% | 638 |
| Oct 31, 2024 | 24.29 | 24.33 | 24.26 | 24.33 | 24.33 | 0.13% | 1,097 |
| Oct 30, 2024 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | -0.02% | 714 |
| Oct 29, 2024 | 24.32 | 24.32 | 24.31 | 24.31 | 24.31 | -0.80% | 209 |
| Oct 28, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.33% | 156 |
| Oct 25, 2024 | 24.70 | 24.70 | 24.58 | 24.58 | 24.58 | -0.37% | 595 |
| Oct 24, 2024 | 24.54 | 24.67 | 24.54 | 24.67 | 24.67 | 0.71% | 4,963 |
| Oct 23, 2024 | 24.58 | 24.58 | 24.43 | 24.50 | 24.50 | -0.90% | 5,676 |
| Oct 22, 2024 | 24.73 | 24.73 | 24.72 | 24.72 | 24.72 | 0.05% | 128 |
| Oct 21, 2024 | 24.86 | 24.86 | 24.71 | 24.71 | 24.71 | -0.32% | 555 |
| Oct 18, 2024 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | -0.12% | 299 |
| Oct 17, 2024 | 24.98 | 24.98 | 24.80 | 24.82 | 24.82 | -0.62% | 1,821 |
| Oct 16, 2024 | 24.87 | 24.97 | 24.87 | 24.97 | 24.97 | 0.71% | 533 |
| Oct 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.50% | 519 |
| Oct 14, 2024 | 25.29 | 25.43 | 25.25 | 25.43 | 25.43 | -0.70% | 779 |
| Oct 11, 2024 | 25.40 | 25.63 | 25.40 | 25.61 | 25.61 | 0.61% | 594 |
| Oct 10, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.90% | 176 |
| Oct 9, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.81% | 184 |
| Oct 8, 2024 | 25.45 | 25.45 | 25.34 | 25.43 | 25.43 | -2.11% | 2,234 |
| Oct 7, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.01% | 220 |
| Oct 4, 2024 | 25.84 | 26.04 | 25.84 | 25.99 | 25.99 | 1.28% | 1,047 |
| Oct 3, 2024 | 25.60 | 25.68 | 25.56 | 25.66 | 25.66 | -0.09% | 456 |
| Oct 2, 2024 | 25.71 | 25.71 | 25.60 | 25.68 | 25.68 | 0.27% | 1,196 |
| Oct 1, 2024 | 25.18 | 25.62 | 25.18 | 25.61 | 25.61 | 1.33% | 3,313 |
| Sep 30, 2024 | 25.33 | 25.35 | 25.12 | 25.27 | 25.27 | -0.54% | 4,485 |
| Sep 27, 2024 | 25.13 | 25.45 | 25.13 | 25.41 | 25.41 | 0.92% | 5,112 |
| Sep 26, 2024 | 25.11 | 25.22 | 25.11 | 25.18 | 25.18 | 0.35% | 3,697 |
| Sep 25, 2024 | 25.40 | 25.40 | 25.07 | 25.09 | 25.09 | -1.65% | 1,522 |
| Sep 24, 2024 | 25.54 | 25.54 | 25.30 | 25.51 | 25.51 | 1.32% | 1,010 |
| Sep 23, 2024 | 25.04 | 25.18 | 25.04 | 25.18 | 25.18 | 1.19% | 1,599 |
| Sep 20, 2024 | 24.91 | 24.93 | 24.88 | 24.89 | 24.89 | -0.37% | 463 |
| Sep 19, 2024 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | 1.55% | 514 |