Skip to main content
Range Global LNG Ecosystem Index ETF (LNGZ)
NYSEARCA: LNGZ · Real-Time Price · USD
30.63
+0.09 (0.28%)
Jan 17, 2025, 3:50 PM EST - Market closed

LNGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202530.5930.7930.5930.6330.630.28%2,762
Jan 16, 202530.1330.6329.9030.5530.551.36%19,349
Jan 15, 202530.1530.2530.0630.1430.141.38%13,516
Jan 14, 202529.5129.7629.4629.7329.731.54%11,007
Jan 13, 202528.9929.2828.9929.2829.280.47%4,281
Jan 10, 202529.5029.5028.9529.1429.14-0.19%30,496
Jan 8, 202529.1329.2229.0129.2029.20-0.25%24,022
Jan 7, 202529.8329.8329.1429.2729.27-1.23%15,649
Jan 6, 202529.7929.9029.6329.6329.63-0.05%24,025
Jan 3, 202529.7829.7829.5829.6529.650.93%4,601
Jan 2, 202529.1529.3829.0629.3829.382.19%7,071
Dec 31, 202428.6728.7528.6228.7528.750.94%1,559
Dec 30, 202428.5528.5528.3028.4828.48-0.96%1,864
Dec 27, 202428.7928.7928.6828.7628.300.01%1,709
Dec 26, 202428.7528.7528.7528.7528.30-0.07%84
Dec 24, 202428.7828.7828.7728.7728.320.72%195
Dec 23, 202428.2328.5728.2328.5728.111.88%523
Dec 20, 202428.1328.1328.0428.0427.601.01%135
Dec 19, 202427.8027.8127.7627.7627.320.30%1,511
Dec 18, 202428.6028.6027.6827.6827.24-2.69%1,014
Dec 17, 202428.4328.4428.4328.4427.99-0.62%463
Dec 16, 202429.0529.0528.6228.6228.16-1.63%615
Dec 13, 202429.1129.1529.0029.0928.63-0.28%5,194
Dec 12, 202429.1629.2229.1629.1728.71-0.34%1,275
Dec 11, 202429.2229.3429.0629.2728.811.00%2,586
Dec 10, 202429.1029.1028.9828.9828.520.06%320
Dec 9, 202428.9628.9628.9628.9628.50-0.43%101
Dec 6, 202429.0929.0929.0929.0928.63-0.97%195
Dec 5, 202429.4329.5829.3729.3728.911.25%926
Dec 4, 202428.9529.0128.9429.0128.550.08%504
Dec 3, 202428.9029.0628.8728.9928.530.89%1,641
Dec 2, 202428.7228.8328.7228.7328.28-1.12%1,547
Nov 29, 202429.0729.1729.0029.0628.600.85%1,853
Nov 27, 202428.9028.9228.8128.8128.360.09%1,017
Nov 26, 202429.1329.1328.7528.7928.33-0.62%1,542
Nov 25, 202428.9728.9728.9728.9728.510.35%141
Nov 22, 202428.8328.8728.8228.8728.41-0.17%303
Nov 21, 202428.7928.9228.7928.9228.460.76%119
Nov 20, 202428.4628.7028.4628.7028.241.15%873
Nov 19, 202428.2628.3728.1528.3727.920.80%1,247
Nov 18, 202428.2528.2528.1528.1527.701.35%2,576
Nov 15, 202427.7227.7727.7227.7727.33-0.39%333
Nov 14, 202427.9227.9227.8727.8827.440.41%742
Nov 13, 202427.8927.8927.7727.7727.33-1.01%2,957
Nov 12, 202428.3828.3828.0528.0527.61-1.42%1,012
Nov 11, 202428.4328.4528.4328.4528.001.55%179
Nov 8, 202427.8528.1327.8528.0227.58-0.12%2,042
Nov 7, 202428.0728.0728.0528.0527.611.01%446
Nov 6, 202427.7727.7727.7727.7727.332.13%3
Nov 5, 202426.9927.1926.9927.1926.761.86%264
Nov 4, 202426.7026.7026.7026.7026.280.12%-
Nov 1, 202426.9926.9926.6726.6726.24-0.71%404
Oct 31, 202426.8026.8626.8026.8626.430.77%532
Oct 30, 202426.6526.6526.6526.6526.230.19%372
Oct 29, 202426.6026.6026.6026.6026.18-0.56%372
Oct 28, 202426.6826.7526.6826.7526.330.03%407
Oct 25, 202426.8826.8826.7426.7426.32-0.19%290
Oct 24, 202426.7226.7926.7026.7926.370.76%816
Oct 23, 202426.5926.5926.5926.5926.17-0.74%120
Oct 22, 202426.7926.7926.7926.7926.36-0.18%42
Oct 21, 202426.8426.8426.8426.8426.41-0.81%84
Oct 18, 202427.0527.0527.0527.0526.62-0.13%35
Oct 17, 202427.0927.0927.0927.0926.664.16%36
Oct 16, 202425.7826.0125.7126.0125.59-3.96%2,044
Oct 15, 202427.1827.1827.0827.0826.65-2.15%795
Oct 14, 202427.6727.6727.6727.6727.230.10%15
Oct 11, 202427.6427.6427.6427.6427.210.94%2
Oct 10, 202427.5327.5327.3827.3926.950.42%1,140
Oct 9, 202427.2727.2727.2727.2726.84-0.22%43
Oct 8, 202427.2627.4127.2627.3326.90-1.15%860
Oct 7, 202427.6527.6527.6527.6527.21-0.44%-
Oct 4, 202427.7727.7727.7727.7727.331.23%9
Oct 3, 202427.4427.4427.4427.4427.000.59%500
Oct 2, 202427.3527.3527.2327.2826.840.42%500
Oct 1, 202427.1627.1627.1627.1626.730.83%92
Sep 30, 202426.9426.9426.9426.9426.51-0.43%3
Sep 27, 202427.0527.0527.0527.0526.621.07%20
Sep 26, 202426.7926.7926.7726.7726.34-0.52%164
Sep 25, 202426.9026.9026.9026.9026.48-0.91%68
Sep 24, 202427.1527.1527.1527.1526.720.71%36
Sep 23, 202426.9626.9626.9626.9626.530.93%46
Sep 20, 202426.7126.7126.7126.7126.29-0.87%133
Sep 19, 202426.9226.9526.9226.9526.521.71%356
Sep 18, 202426.5526.7026.4926.4926.07-0.41%1,406
Sep 17, 202426.6326.7426.6026.6026.180.40%747
Sep 16, 202426.4926.5026.4926.5026.081.19%1,404
Sep 13, 202426.1926.1926.1926.1925.771.36%21
Sep 12, 202425.8425.8425.8425.8425.430.92%197
Sep 11, 202425.5625.6025.5625.6025.190.82%197
Sep 10, 202425.3925.3925.3925.3924.99-1.18%29
Sep 9, 202425.7925.7925.7025.7025.29-0.33%207
Sep 6, 202425.7825.7825.7825.7825.37-1.62%148
Sep 5, 202426.2126.2126.2126.2125.790.06%33
Sep 4, 202426.1926.1926.1926.1925.78-9.72%31
Sep 3, 202426.3729.0126.3229.0128.557.33%1,154
Aug 30, 202427.0327.0327.0327.0326.600.21%46
Aug 29, 202426.9726.9726.9726.9726.550.68%1
Aug 28, 202426.7926.7926.7926.7926.37-1.28%7
Aug 27, 202427.1927.1927.1427.1426.71-0.26%556
Aug 26, 202427.1927.2127.1927.2126.780.42%117