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

NYSEARCA: LNGX · Real-Time Price · USD

45.73

-0.15 (-0.33%)

At close: Mar 20, 2026, 4:00 PM EDT

46.60

+0.87 (1.90%)

After-hours: Mar 20, 2026, 8:00 PM EDT

LNGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.98	46.69	45.61	45.73	45.73	-0.33%	237,245
Mar 19, 2026	45.43	46.73	45.43	45.88	45.88	2.05%	231,866
Mar 18, 2026	44.61	44.97	44.16	44.96	44.96	0.88%	21,888
Mar 17, 2026	44.36	45.03	44.36	44.57	44.57	0.56%	28,548
Mar 16, 2026	44.35	44.63	43.94	44.32	44.32	-0.20%	32,864
Mar 13, 2026	44.00	44.42	43.73	44.41	44.41	1.07%	34,929
Mar 12, 2026	44.01	44.42	43.67	43.94	43.94	0.76%	70,061
Mar 11, 2026	42.51	43.61	42.51	43.61	43.61	3.10%	30,540
Mar 10, 2026	43.14	43.16	42.20	42.30	42.30	-3.07%	31,087
Mar 9, 2026	44.18	44.18	42.88	43.64	43.64	0.83%	90,058
Mar 6, 2026	43.90	44.07	43.23	43.28	43.28	0.02%	81,944
Mar 5, 2026	43.10	43.61	42.91	43.27	43.27	1.12%	50,159
Mar 4, 2026	42.41	42.81	41.83	42.79	42.79	0.02%	19,504
Mar 3, 2026	43.82	43.82	42.58	42.78	42.78	-0.81%	57,015
Mar 2, 2026	43.51	43.51	42.51	43.13	43.13	2.62%	48,630
Feb 27, 2026	41.30	42.10	41.28	42.03	42.03	2.46%	5,414
Feb 26, 2026	40.47	41.13	40.47	41.02	41.02	0.95%	20,116
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%	18,087
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%	50,945
Feb 18, 2026	40.33	40.57	40.11	40.57	40.57	1.89%	42,901
Feb 17, 2026	40.66	40.66	39.31	39.82	39.82	-1.24%	18,786
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%	4,806
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%	6,178
Feb 5, 2026	39.13	39.13	38.08	38.79	38.79	-0.86%	7,417
Feb 4, 2026	38.60	39.18	38.60	39.13	39.13	2.24%	9,653
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%	11,914
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%	11,784
Jan 28, 2026	37.66	38.02	37.66	37.91	37.90	1.29%	7,367
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%	12,574
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%	26,961
Jan 16, 2026	35.29	35.60	35.29	35.59	35.59	0.88%	7,305
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%	17,218
Jan 13, 2026	35.28	35.64	35.28	35.39	35.39	1.47%	10,256
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%	17,330