Skip to main content
Roundhill Alerian LNG ETF (LNGG)
NYSEARCA: LNGG · Real-Time Price · USD
25.85
+0.20 (0.77%)
Nov 21, 2024, 9:35 AM EST - Market open

LNGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.5825.6525.5125.6525.65-0.12%2,816
Nov 19, 202425.2925.7225.2925.6825.680.88%3,111
Nov 18, 202425.0325.5225.0325.4625.462.20%7,906
Nov 15, 202424.9525.0724.8124.9124.91-0.19%1,717
Nov 14, 202424.9525.0324.9524.9624.96-0.21%1,373
Nov 13, 202425.2625.2624.9925.0125.01-0.56%3,050
Nov 12, 202425.4125.4125.1025.1625.16-1.33%4,654
Nov 11, 202425.1725.5125.1725.4925.491.31%3,611
Nov 8, 202425.1725.1825.1625.1625.16-1.33%573
Nov 7, 202425.1125.5125.1125.5025.502.22%2,432
Nov 6, 202424.4124.9524.4124.9524.951.25%1,216
Nov 5, 202424.3424.6424.3424.6424.641.20%386
Nov 4, 202424.3324.3524.2224.3524.350.78%1,252
Nov 1, 202424.4524.4824.1324.1624.16-0.70%638
Oct 31, 202424.2924.3324.2624.3324.330.13%1,097
Oct 30, 202424.2724.3024.2724.3024.30-0.02%714
Oct 29, 202424.3224.3224.3124.3124.31-0.80%209
Oct 28, 202424.5024.5024.5024.5024.50-0.33%156
Oct 25, 202424.7024.7024.5824.5824.58-0.37%595
Oct 24, 202424.5424.6724.5424.6724.670.71%4,963
Oct 23, 202424.5824.5824.4324.5024.50-0.90%5,676
Oct 22, 202424.7324.7324.7224.7224.720.05%128
Oct 21, 202424.8624.8624.7124.7124.71-0.32%555
Oct 18, 202424.7724.7924.7724.7924.79-0.12%299
Oct 17, 202424.9824.9824.8024.8224.82-0.62%1,821
Oct 16, 202424.8724.9724.8724.9724.970.71%533
Oct 15, 202424.8024.8024.8024.8024.80-2.50%519
Oct 14, 202425.2925.4325.2525.4325.43-0.70%779
Oct 11, 202425.4025.6325.4025.6125.610.61%594
Oct 10, 202425.4625.4625.4625.4625.460.90%176
Oct 9, 202425.2325.2325.2325.2325.23-0.81%184
Oct 8, 202425.4525.4525.3425.4325.43-2.11%2,234
Oct 7, 202425.9825.9825.9825.9825.98-0.01%220
Oct 4, 202425.8426.0425.8425.9925.991.28%1,047
Oct 3, 202425.6025.6825.5625.6625.66-0.09%456
Oct 2, 202425.7125.7125.6025.6825.680.27%1,196
Oct 1, 202425.1825.6225.1825.6125.611.33%3,313
Sep 30, 202425.3325.3525.1225.2725.27-0.54%4,485
Sep 27, 202425.1325.4525.1325.4125.410.92%5,112
Sep 26, 202425.1125.2225.1125.1825.180.35%3,697
Sep 25, 202425.4025.4025.0725.0925.09-1.65%1,522
Sep 24, 202425.5425.5425.3025.5125.511.32%1,010
Sep 23, 202425.0425.1825.0425.1825.181.19%1,599
Sep 20, 202424.9124.9324.8824.8924.89-0.37%463
Sep 19, 202424.9524.9824.9524.9824.981.55%514
Sep 18, 202424.6124.6924.5724.6024.600.11%2,304
Sep 17, 202424.5724.5724.5724.5724.57-0.46%15
Sep 16, 202424.4624.6924.4624.6924.691.58%804
Sep 13, 202424.3024.3024.3024.3024.300.94%115
Sep 12, 202423.9124.0723.9124.0724.071.16%352
Sep 11, 202423.7823.8023.7823.8023.800.14%276
Sep 10, 202423.8823.8823.6423.7723.77-1.03%2,357
Sep 9, 202424.0224.0424.0124.0124.01-0.12%360
Sep 6, 202424.3924.4524.0424.0424.04-2.37%731
Sep 5, 202424.6624.6624.6324.6324.63-0.24%135
Sep 4, 202424.8624.8824.6924.6924.69-0.68%474
Sep 3, 202424.8824.8824.8324.8624.86-1.66%592
Aug 30, 202425.2525.2825.2525.2825.280.21%238
Aug 29, 202425.2225.2225.2225.2225.220.42%33
Aug 28, 202425.1225.1225.1225.1225.12-1.13%18
Aug 27, 202425.5125.5825.4025.4025.400.32%402
Aug 26, 202425.4625.4625.3125.3225.320.46%8,444
Aug 23, 202425.1225.2125.1225.2125.211.33%328
Aug 22, 202425.0125.0124.8724.8724.87-0.38%543
Aug 21, 202425.0525.1724.9724.9724.97-0.61%1,597
Aug 20, 202425.0925.1325.0925.1225.12-0.67%750
Aug 19, 202425.3225.3725.2925.2925.290.75%481
Aug 16, 202425.1525.1525.1025.1025.100.62%290
Aug 15, 202424.9724.9724.9524.9524.950.62%225
Aug 14, 202424.7324.8024.7324.8024.800.15%658
Aug 13, 202424.7324.7924.6624.7624.760.24%2,548
Aug 12, 202424.6024.7824.6024.7024.700.70%1,032
Aug 9, 202424.5424.5424.5324.5324.53-0.18%183
Aug 8, 202424.5324.5724.4324.5724.570.68%277
Aug 7, 202424.7024.7324.4024.4024.400.43%916
Aug 6, 202424.3924.3924.3024.3024.30-0.48%292
Aug 5, 202424.4924.5324.4224.4224.42-2.86%1,003
Aug 2, 202425.0025.1425.0025.1425.14-2.13%1,221
Aug 1, 202426.0026.0025.6825.6825.68-1.81%367
Jul 31, 202425.7426.1825.7426.1626.161.52%1,557
Jul 30, 202425.7625.7625.7625.7625.760.88%296
Jul 29, 202425.7525.7525.5325.5425.540.21%1,664
Jul 26, 202425.4925.5725.4925.4925.49-0.40%726
Jul 25, 202425.4725.5925.4725.5925.59-0.71%273
Jul 24, 202425.9925.9925.7725.7725.77-1.24%489
Jul 23, 202426.3526.3526.1026.1026.10-1.88%833
Jul 22, 202426.4626.6026.4626.6026.600.33%823
Jul 19, 202426.5026.5426.4826.5126.51-0.47%1,170
Jul 18, 202426.8726.8926.6326.6326.63-0.24%2,033
Jul 17, 202426.5026.7026.5026.7026.700.32%834
Jul 16, 202426.5426.6126.5426.6126.610.23%1,192
Jul 15, 202426.6126.6226.5526.5526.550.04%703
Jul 12, 202426.4826.5426.4826.5426.540.29%925
Jul 11, 202426.2426.4826.2426.4626.461.18%552
Jul 10, 202426.1126.1526.1126.1526.150.03%263
Jul 9, 202426.1926.2026.1526.1526.15-0.37%583
Jul 8, 202426.2826.2826.2426.2426.24-0.69%306
Jul 5, 202426.4326.4526.3126.4326.430.50%1,318
Jul 3, 202426.1226.2926.1226.2926.290.90%338
Jul 2, 202425.9626.1125.9626.0626.060.23%558