Range Global LNG Ecosystem Index ETF (LNGZ)
27.83
-0.01 (-0.04%)
Inactive · Last trade price on May 13, 2025

LNGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202527.7727.8327.7527.8327.83-0.64%5,922
May 12, 202528.0928.0927.9428.0127.84-0.04%2,436
May 9, 202528.1628.1628.0228.0227.85-3,193
May 8, 202527.9628.0227.9528.0227.850.04%2,443
May 7, 202527.9528.0127.9328.0127.84-0.11%3,430
May 6, 202527.9728.1027.9728.0427.87-0.09%1,102
May 5, 202528.0528.0628.0528.0627.89-403
May 2, 202528.1728.1728.0628.0627.890.99%454
May 1, 202527.9427.9427.6827.7927.620.62%696
Apr 30, 202527.8227.8227.2327.6127.45-1.07%2,268
Apr 29, 202527.7627.9827.7627.9127.750.33%896
Apr 28, 202527.5727.8227.5727.8227.651.07%1,493
Apr 25, 202527.3827.5327.3827.5327.36-0.11%528
Apr 24, 202527.5627.5727.3327.5627.390.99%28,305
Apr 23, 202527.4627.4627.2127.2927.120.41%1,115
Apr 22, 202527.0027.2626.9927.1827.011.38%3,173
Apr 21, 202527.1127.1126.5926.8126.64-2.01%16,796
Apr 17, 202527.3727.5527.3527.3527.191.46%3,199
Apr 16, 202527.1827.1826.9326.9626.801.45%2,849
Apr 15, 202527.0127.0126.5726.5726.41-0.41%1,500
Apr 14, 202526.6826.6926.4826.6826.521.11%1,712
Apr 11, 202525.6326.3925.6326.3926.233.90%5,835
Apr 10, 202525.6325.7225.1925.4025.25-3.91%3,240
Apr 9, 202524.7726.7624.2426.4426.287.33%6,155
Apr 8, 202525.7525.8624.6324.6324.480.34%1,514
Apr 7, 202523.5024.6623.5024.5524.40-0.93%1,750
Apr 4, 202527.3527.3524.5724.7824.63-9.57%9,630
Apr 3, 202527.7227.8927.4027.4027.23-4.76%1,171
Apr 2, 202528.6428.7728.6428.7728.590.88%552
Apr 1, 202528.4828.6628.4428.5228.34-1.29%3,221
Mar 31, 202528.4728.8928.4728.8928.720.26%946
Mar 28, 202528.8128.8128.7528.8128.64-1.24%708
Mar 27, 202529.1229.1829.1229.1829.00-1.95%511
Mar 26, 202529.9429.9429.7629.7629.58-0.85%528
Mar 25, 202530.1030.1030.0130.0129.83-0.03%817
Mar 24, 202528.7330.0228.7330.0229.842.40%1,606
Mar 21, 202529.3329.3329.3229.3229.14-0.52%771
Mar 20, 202529.0629.4729.0629.4729.290.45%516
Mar 19, 202528.9829.3428.9829.3429.162.37%641
Mar 18, 202528.6128.6628.3928.6628.490.76%17,365
Mar 17, 202528.1628.4528.1628.4528.281.59%1,941
Mar 14, 202527.7428.0027.7428.0027.832.13%2,636
Mar 13, 202527.5627.5927.2927.4227.25-1.18%4,154
Mar 12, 202527.5327.8627.5327.7427.581.55%2,253
Mar 11, 202527.1927.3227.1927.3227.160.57%350
Mar 10, 202527.7227.7227.0227.1627.00-2.20%5,190
Mar 7, 202527.7427.8727.6127.7827.610.68%1,209
Mar 6, 202527.9728.1627.4527.5927.42-2.67%3,304
Mar 5, 202528.2128.3527.8528.3528.180.32%1,605
Mar 4, 202527.7928.2627.6128.2628.090.72%1,870