Range Global LNG Ecosystem Index ETF (LNGZ)
NYSEARCA: LNGZ · Real-Time Price · USD
26.76
-0.59 (-2.16%)
Apr 21, 2025, 4:00 PM EDT - Market closed

LNGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202527.4627.4627.2127.2927.290.41%1,115
Apr 22, 202527.0027.2626.9927.1827.181.38%3,173
Apr 21, 202527.1127.1126.5926.8126.81-2.01%16,796
Apr 17, 202527.3727.5527.3527.3527.351.46%3,199
Apr 16, 202527.1827.1826.9326.9626.961.45%2,849
Apr 15, 202527.0127.0126.5726.5726.57-0.41%1,500
Apr 14, 202526.6826.6926.4826.6826.681.11%1,712
Apr 11, 202525.6326.3925.6326.3926.393.90%5,835
Apr 10, 202525.6325.7225.1925.4025.40-3.91%3,240
Apr 9, 202524.7726.7624.2426.4426.447.33%6,155
Apr 8, 202525.7525.8624.6324.6324.630.34%1,514
Apr 7, 202523.5024.6623.5024.5524.55-0.93%1,750
Apr 4, 202527.3527.3524.5724.7824.78-9.57%9,630
Apr 3, 202527.7227.8927.4027.4027.40-4.76%1,171
Apr 2, 202528.6428.7728.6428.7728.770.88%552
Apr 1, 202528.4828.6628.4428.5228.52-1.29%3,221
Mar 31, 202528.4728.8928.4728.8928.890.26%946
Mar 28, 202528.8128.8128.7528.8128.81-1.24%708
Mar 27, 202529.1229.1829.1229.1829.18-1.95%511
Mar 26, 202529.9429.9429.7629.7629.76-0.85%528
Mar 25, 202530.1030.1030.0130.0130.01-0.03%817
Mar 24, 202528.7330.0228.7330.0230.022.40%1,606
Mar 21, 202529.3329.3329.3229.3229.32-0.52%771
Mar 20, 202529.0629.4729.0629.4729.470.45%516
Mar 19, 202528.9829.3428.9829.3429.342.37%641
Mar 18, 202528.6128.6628.3928.6628.660.76%17,365
Mar 17, 202528.1628.4528.1628.4528.451.59%1,941
Mar 14, 202527.7428.0027.7428.0028.002.13%2,636
Mar 13, 202527.5627.5927.2927.4227.42-1.18%4,154
Mar 12, 202527.5327.8627.5327.7427.741.55%2,253
Mar 11, 202527.1927.3227.1927.3227.320.57%350
Mar 10, 202527.7227.7227.0227.1627.16-2.20%5,190
Mar 7, 202527.7427.8727.6127.7827.780.68%1,209
Mar 6, 202527.9728.1627.4527.5927.59-2.67%3,304
Mar 5, 202528.2128.3527.8528.3528.350.32%1,605
Mar 4, 202527.7928.2627.6128.2628.260.72%1,870
Mar 3, 202528.8328.8327.8528.0528.05-1.85%969
Feb 28, 202528.3828.5828.3828.5828.580.49%605
Feb 27, 202528.4428.4428.4428.4428.440.71%51
Feb 26, 202528.0928.2428.0928.2428.240.32%352
Feb 25, 202528.5028.5028.1528.1528.15-2.63%656
Feb 24, 202528.7128.9728.7128.9128.910.85%1,296
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