Global X U.S. Natural Gas ETF (LNGX)

LNGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	40.47	40.47	40.47	40.47	-	-0.40%	635
Feb 25, 2026	40.11	40.71	40.08	40.63	40.63	-0.11%	5,730
Feb 24, 2026	41.00	41.00	40.22	40.68	40.68	-0.51%	18,081
Feb 23, 2026	41.74	42.03	40.82	40.89	40.89	-1.68%	22,654
Feb 20, 2026	41.34	41.62	41.05	41.59	41.59	0.48%	32,968
Feb 19, 2026	40.80	41.62	40.80	41.39	41.39	2.02%	50,933
Feb 18, 2026	40.33	40.57	40.11	40.57	40.57	1.89%	42,900
Feb 17, 2026	40.66	40.66	39.31	39.82	39.82	-1.24%	18,766
Feb 13, 2026	39.71	40.53	39.71	40.32	40.32	1.71%	8,487
Feb 12, 2026	40.21	40.29	39.25	39.64	39.64	-1.47%	9,604
Feb 11, 2026	39.71	40.26	39.71	40.23	40.23	2.38%	4,801
Feb 10, 2026	39.71	39.71	39.30	39.30	39.29	-0.42%	2,107
Feb 9, 2026	39.36	39.78	39.11	39.46	39.46	-0.21%	199,162
Feb 6, 2026	38.62	39.66	38.62	39.55	39.55	1.95%	6,115
Feb 5, 2026	39.13	39.13	38.08	38.79	38.79	-0.86%	7,293
Feb 4, 2026	38.60	39.18	38.60	39.13	39.13	2.24%	9,650
Feb 3, 2026	37.37	38.27	37.37	38.27	38.27	2.26%	6,820
Feb 2, 2026	38.18	38.18	37.37	37.43	37.43	-3.28%	11,912
Jan 30, 2026	38.75	38.90	38.13	38.70	38.70	0.94%	10,254
Jan 29, 2026	38.50	38.81	38.33	38.33	38.33	1.13%	11,750
Jan 28, 2026	37.66	38.02	37.66	37.91	37.90	1.29%	7,365
Jan 27, 2026	37.49	37.54	37.08	37.42	37.42	-0.04%	5,067
Jan 26, 2026	37.79	37.79	37.07	37.44	37.44	0.18%	12,568
Jan 23, 2026	37.54	37.87	37.22	37.37	37.37	0.74%	18,062
Jan 22, 2026	36.87	37.11	36.77	37.10	37.10	0.28%	16,591
Jan 21, 2026	36.52	37.05	36.52	36.99	36.99	3.63%	4,951
Jan 20, 2026	36.06	36.24	35.63	35.69	35.69	0.29%	26,911
Jan 16, 2026	35.29	35.60	35.29	35.59	35.59	0.88%	6,653
Jan 15, 2026	35.40	35.57	35.08	35.28	35.28	-0.93%	5,327
Jan 14, 2026	35.33	35.99	35.33	35.61	35.61	0.63%	17,212
Jan 13, 2026	35.28	35.64	35.28	35.39	35.39	1.47%	10,246
Jan 12, 2026	34.81	34.95	34.75	34.88	34.87	0.42%	10,801
Jan 9, 2026	35.33	35.33	34.62	34.73	34.73	-1.12%	4,586
Jan 8, 2026	34.87	35.67	34.75	35.13	35.13	1.31%	17,310
Jan 7, 2026	34.82	35.01	34.67	34.67	34.67	-0.42%	3,453
Jan 6, 2026	35.13	35.13	34.57	34.82	34.81	-1.91%	4,738
Jan 5, 2026	35.37	35.53	34.36	35.49	35.49	-1.71%	56,615
Jan 2, 2026	35.73	36.17	35.46	36.11	36.11	1.14%	7,377
Dec 31, 2025	36.10	36.10	35.57	35.70	35.70	-1.29%	5,967
Dec 30, 2025	36.09	36.37	36.09	36.17	36.17	0.75%	8,247
Dec 29, 2025	35.69	35.98	35.68	35.90	35.80	1.47%	16,722
Dec 26, 2025	35.66	35.66	35.25	35.38	35.29	-0.84%	3,510
Dec 24, 2025	35.71	35.72	35.54	35.68	35.59	-0.53%	2,426
Dec 23, 2025	35.56	35.89	35.47	35.87	35.78	1.50%	2,456
Dec 22, 2025	35.42	35.45	35.23	35.34	35.25	0.48%	2,752
Dec 19, 2025	35.24	35.27	35.10	35.17	35.08	0.56%	2,861
Dec 18, 2025	35.77	35.91	34.98	34.98	34.88	-2.06%	4,409
Dec 17, 2025	35.28	35.74	35.16	35.71	35.62	2.45%	4,936
Dec 16, 2025	35.62	35.62	34.65	34.86	34.77	-2.83%	5,685
Dec 15, 2025	36.33	36.33	35.62	35.88	35.78	-1.37%	3,949

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.