Skip to main content
Range Global LNG Ecosystem Index ETF (LNGZ)
NYSEARCA: LNGZ · Real-Time Price · USD
28.67
-0.41 (-1.41%)
Feb 21, 2025, 3:32 PM EST - Market closed

LNGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.0929.0928.6128.6728.67-1.41%961
Feb 20, 202528.8829.0828.8829.0829.080.73%6,902
Feb 19, 202528.9729.0428.8628.8728.87-0.36%15,178
Feb 18, 202528.8029.0028.8028.9728.970.87%1,725
Feb 14, 202528.7229.0428.7228.7228.720.30%320
Feb 13, 202528.3828.6428.3828.6428.640.30%4,156
Feb 12, 202529.0029.0028.5528.5528.55-1.38%6,327
Feb 11, 202529.0329.1428.9528.9528.95-0.96%4,268
Feb 10, 202529.0429.3029.0429.2329.231.05%5,110
Feb 7, 202529.0829.2528.9128.9328.93-0.89%1,862
Feb 6, 202529.8529.8629.1229.1829.18-2.95%1,813
Feb 5, 202530.0030.0729.8630.0730.070.74%1,747
Feb 4, 202529.9229.9229.8029.8529.850.98%4,485
Feb 3, 202529.7729.7829.5529.5629.560.49%2,268
Jan 31, 202529.6729.8029.4229.4229.42-1.09%1,678
Jan 30, 202529.5129.8529.5129.7429.741.32%1,658
Jan 29, 202529.1829.3529.0929.3529.350.69%494
Jan 28, 202529.2229.2228.8929.1529.15-0.25%1,792
Jan 27, 202529.8129.8129.1729.2229.22-2.23%2,570
Jan 24, 202530.0830.0829.7929.8929.89-0.86%7,406
Jan 23, 202530.0730.3130.0530.1530.150.39%9,734
Jan 22, 202530.4630.4630.0330.0330.03-1.71%7,047
Jan 21, 202530.9330.9430.4830.5630.56-0.25%16,689
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