Skip to main content
Range Global LNG Ecosystem Index ETF (LNGZ)
NYSEARCA: LNGZ · Real-Time Price · USD
28.61
+0.24 (0.84%)
Nov 20, 2024, 3:12 PM EST - Market closed

LNGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.4628.7028.4628.7028.701.15%873
Nov 19, 202428.2628.3728.1528.3728.370.80%1,247
Nov 18, 202428.2528.2528.1528.1528.151.35%2,576
Nov 15, 202427.7227.7727.7227.7727.77-0.39%333
Nov 14, 202427.9227.9227.8727.8827.880.41%742
Nov 13, 202427.8927.8927.7727.7727.77-1.01%2,957
Nov 12, 202428.3828.3828.0528.0528.05-1.42%1,012
Nov 11, 202428.4328.4528.4328.4528.451.55%179
Nov 8, 202427.8528.1327.8528.0228.02-0.12%2,042
Nov 7, 202428.0728.0728.0528.0528.051.01%446
Nov 6, 202427.7727.7727.7727.7727.772.13%3
Nov 5, 202426.9927.1926.9927.1927.191.86%264
Nov 4, 202426.7026.7026.7026.7026.700.12%-
Nov 1, 202426.9926.9926.6726.6726.67-0.71%404
Oct 31, 202426.8026.8626.8026.8626.860.77%532
Oct 30, 202426.6526.6526.6526.6526.650.19%372
Oct 29, 202426.6026.6026.6026.6026.60-0.56%372
Oct 28, 202426.6826.7526.6826.7526.750.03%407
Oct 25, 202426.8826.8826.7426.7426.74-0.19%290
Oct 24, 202426.7226.7926.7026.7926.790.76%816
Oct 23, 202426.5926.5926.5926.5926.59-0.74%120
Oct 22, 202426.7926.7926.7926.7926.79-0.18%42
Oct 21, 202426.8426.8426.8426.8426.84-0.81%84
Oct 18, 202427.0527.0527.0527.0527.05-0.13%35
Oct 17, 202427.0927.0927.0927.0927.094.16%36
Oct 16, 202425.7826.0125.7126.0126.01-3.96%2,044
Oct 15, 202427.1827.1827.0827.0827.08-2.15%795
Oct 14, 202427.6727.6727.6727.6727.670.10%15
Oct 11, 202427.6427.6427.6427.6427.640.94%2
Oct 10, 202427.5327.5327.3827.3927.390.42%1,140
Oct 9, 202427.2727.2727.2727.2727.27-0.22%43
Oct 8, 202427.2627.4127.2627.3327.33-1.15%860
Oct 7, 202427.6527.6527.6527.6527.65-0.44%-
Oct 4, 202427.7727.7727.7727.7727.771.23%9
Oct 3, 202427.4427.4427.4427.4427.440.59%500
Oct 2, 202427.3527.3527.2327.2827.280.42%500
Oct 1, 202427.1627.1627.1627.1627.160.83%92
Sep 30, 202426.9426.9426.9426.9426.94-0.43%3
Sep 27, 202427.0527.0527.0527.0527.051.07%20
Sep 26, 202426.7926.7926.7726.7726.77-0.52%164
Sep 25, 202426.9026.9026.9026.9026.90-0.91%68
Sep 24, 202427.1527.1527.1527.1527.150.71%36
Sep 23, 202426.9626.9626.9626.9626.960.93%46
Sep 20, 202426.7126.7126.7126.7126.71-0.87%133
Sep 19, 202426.9226.9526.9226.9526.951.71%356
Sep 18, 202426.5526.7026.4926.4926.49-0.41%1,406
Sep 17, 202426.6326.7426.6026.6026.600.40%747
Sep 16, 202426.4926.5026.4926.5026.501.19%1,404
Sep 13, 202426.1926.1926.1926.1926.191.36%21
Sep 12, 202425.8425.8425.8425.8425.840.92%197
Sep 11, 202425.5625.6025.5625.6025.600.82%197
Sep 10, 202425.3925.3925.3925.3925.39-1.18%29
Sep 9, 202425.7925.7925.7025.7025.70-0.33%207
Sep 6, 202425.7825.7825.7825.7825.78-1.62%148
Sep 5, 202426.2126.2126.2126.2126.210.06%33
Sep 4, 202426.1926.1926.1926.1926.19-9.72%31
Sep 3, 202426.3729.0126.3229.0129.017.33%1,154
Aug 30, 202427.0327.0327.0327.0327.030.21%46
Aug 29, 202426.9726.9726.9726.9726.970.68%1
Aug 28, 202426.7926.7926.7926.7926.79-1.28%7
Aug 27, 202427.1927.1927.1427.1427.14-0.26%556
Aug 26, 202427.1927.2127.1927.2127.210.42%117
Aug 23, 202427.0927.0927.0927.0927.091.49%4
Aug 22, 202426.6926.6926.6926.6926.69-0.86%160
Aug 21, 202426.9326.9326.9326.9326.930.18%8
Aug 20, 202426.8826.8826.8826.8826.88-0.89%250
Aug 19, 202427.0427.2127.0427.1227.120.79%250
Aug 16, 202426.9126.9126.9126.9126.911.00%60
Aug 15, 202426.6426.6426.6426.6426.640.31%60
Aug 14, 202426.6326.6326.5626.5626.560.84%191
Aug 13, 202426.3426.3426.3426.3426.340.33%68
Aug 12, 202426.2526.2526.2526.2526.250.86%3
Aug 9, 202426.1326.1326.0226.0226.02-0.98%178
Aug 8, 202426.0126.2826.0126.2826.281.53%277
Aug 7, 202425.8825.8825.8825.8825.88-0.47%2
Aug 6, 202426.1826.2326.0126.0126.010.42%1,152
Aug 5, 202426.1226.1225.9025.9025.90-2.69%434
Aug 2, 202426.6026.6126.6026.6126.61-2.62%107
Aug 1, 202427.3327.3327.3327.3327.33-1.41%108
Jul 31, 202427.7227.7227.7227.7227.720.69%40
Jul 30, 202427.5327.5327.5327.5327.530.89%2
Jul 29, 202427.4327.4327.2927.2927.29-0.22%388
Jul 26, 202427.4827.4827.3527.3527.350.27%285
Jul 25, 202427.8027.8027.2727.2727.27-0.27%2,095
Jul 24, 202427.3527.3527.3527.3527.35-1.46%31
Jul 23, 202427.7527.7527.7527.7527.75-1.57%208
Jul 22, 202428.2028.2028.2028.2028.200.88%14
Jul 19, 202427.9527.9527.9527.9527.950.20%274
Jul 18, 202427.9427.9527.9027.9027.90-0.16%274
Jul 17, 202427.9727.9727.9427.9427.940.32%341
Jul 16, 202427.7027.8527.7027.8527.850.51%332
Jul 15, 202427.8527.8527.7127.7127.710.32%622
Jul 12, 202427.6227.6227.6227.6227.620.91%1
Jul 11, 202427.3827.3827.3827.3827.381.71%106
Jul 10, 202426.8626.9226.8626.9226.920.77%106
Jul 9, 202426.8026.8026.7126.7126.71-0.35%506
Jul 8, 202426.9726.9726.8026.8026.80-0.80%665
Jul 5, 202427.0227.0227.0227.0227.020.29%20
Jul 3, 202426.9426.9426.9426.9426.941.04%100
Jul 2, 202426.6426.6726.6426.6726.670.34%100