New Zealand markets closed

Global X Aging Population ETF (LNGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.75+0.30 (+1.10%)
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202430.2230.2230.0830.1630.162,047
27 Jun 20240.104286 Dividend
26 Jun 202430.2730.3830.1830.2430.143,013
25 Jun 202430.3730.3730.2330.2830.181,193
24 Jun 202430.2830.3830.2830.3030.201,118
21 Jun 202430.0930.2330.0430.1930.092,627
20 Jun 202429.8830.0429.8430.0429.943,308
18 Jun 202430.0530.1029.9730.0629.954,556
17 Jun 202429.8530.0029.8530.0029.90100,859
14 Jun 202430.0130.1530.0130.1530.051,348
13 Jun 202430.2530.2530.1030.2430.141,756
12 Jun 202430.3530.4929.4330.3230.224,440
11 Jun 202430.0730.2330.0730.2330.132,074
10 Jun 202430.1930.4030.0830.3530.254,282
07 Jun 202430.2930.3730.2630.3130.214,387
06 Jun 202430.3230.3930.3230.3930.291,833
05 Jun 202430.1630.3730.1630.2530.156,779
04 Jun 202429.9130.1729.9130.1230.022,203
03 Jun 202429.7829.9329.7829.9329.831,344
31 May 202429.6529.8129.5729.7129.614,376
30 May 202429.5529.6029.4529.4529.351,532
29 May 202429.4129.4129.2329.3229.221,181
28 May 202429.7029.7029.5429.5429.443,618
24 May 202429.7329.7529.6829.7529.653,347
23 May 202430.1130.1129.6229.6229.523,997
22 May 202430.1330.1530.0430.1530.052,826
21 May 202430.2030.2329.9830.1730.073,140
20 May 202430.3330.3330.2330.2930.191,017
17 May 202430.2330.3430.2330.2630.161,578
16 May 202430.3630.3630.2730.3630.262,097
15 May 202429.9930.3429.9930.3430.242,058
14 May 202429.7629.8629.6729.8629.762,732
13 May 202429.6929.6929.0629.5829.4812,507
10 May 202429.5029.6429.5029.5229.426,976
09 May 202429.4429.5029.4329.4929.395,332
08 May 202429.4329.4329.1829.3829.284,593
07 May 202429.2229.5029.2229.4329.332,287
06 May 202429.3229.3929.3029.3229.221,150
03 May 202429.2329.3829.1829.3829.28916
02 May 202428.9729.0228.8929.0028.902,031
01 May 202428.7129.0628.7028.8528.751,638
30 Apr 202428.8328.8328.7128.7128.611,260
29 Apr 202428.6828.9428.6028.9328.832,670
26 Apr 202428.5728.6128.4728.4728.372,630
25 Apr 202428.5028.6228.4228.5828.481,658
24 Apr 202428.8228.8728.7628.7628.6659,389
23 Apr 202428.7129.1528.7128.9528.855,244
22 Apr 202428.5428.6128.0328.5828.489,044
19 Apr 202428.2628.3728.0128.2428.142,960
18 Apr 202428.3528.4028.1728.1828.081,714
17 Apr 202428.3628.3628.2928.3428.24932
16 Apr 202428.5228.5528.2828.3328.232,446
15 Apr 202428.7528.8928.4728.4928.395,688
12 Apr 202428.9828.9828.6728.7428.642,901
11 Apr 202429.1529.3429.0929.2029.103,245
10 Apr 202429.2529.2629.1029.1929.098,239
09 Apr 202429.4929.5329.3929.5329.432,555
08 Apr 202429.5629.5729.4429.4529.352,192
05 Apr 202429.2629.5029.2629.4929.392,682
04 Apr 202429.8729.8729.2229.2429.144,973
03 Apr 202429.5029.7229.5029.6629.561,635
02 Apr 202429.6729.7329.5029.5029.409,778
01 Apr 202430.0630.0629.8329.9229.822,699
28 Mar 202430.1730.2230.0930.1130.014,610
27 Mar 202429.9430.1429.9230.1430.042,338
26 Mar 202429.8829.8829.7529.7529.653,214
25 Mar 202429.6929.8429.6729.7229.629,211
22 Mar 202429.7829.8229.5529.5529.4511,926
21 Mar 202429.8529.9929.8529.8529.754,556
20 Mar 202429.7629.9729.6429.8629.768,680
19 Mar 202429.7229.8629.6729.8329.7314,344
18 Mar 202429.8929.8929.7529.7529.651,558
15 Mar 202429.7729.8429.6229.6329.536,200
14 Mar 202429.8429.9629.7629.8529.757,535
13 Mar 202430.3630.4030.1330.1330.036,528
12 Mar 202430.2030.3730.1530.3230.2111,232
11 Mar 202430.3130.3130.0630.1830.077,155
08 Mar 202430.4030.4530.2230.3030.203,544
07 Mar 202430.2430.4430.1930.3930.2931,619
06 Mar 202429.7929.9329.5929.9029.8036,395
05 Mar 202429.8829.8829.6429.6829.587,682
04 Mar 202429.7829.8829.6829.8829.786,120
01 Mar 202429.3429.6729.3429.5829.484,471
29 Feb 202429.2429.4929.1329.4929.396,178
28 Feb 202429.4629.4829.4329.4329.338,596
27 Feb 202429.5130.0429.3929.5729.4738,525
26 Feb 202429.5329.7829.3929.4329.333,721
23 Feb 202429.4529.5629.4529.4929.393,402
22 Feb 202429.2429.4229.2129.4129.312,407
21 Feb 202429.1430.4929.0529.1729.073,924
20 Feb 202429.3429.5029.1229.1929.095,632
16 Feb 202429.0330.5929.0029.1929.093,596
15 Feb 202429.0029.0929.0029.0928.99490
14 Feb 202428.7728.8528.6728.8528.75878
13 Feb 202428.5628.5628.2528.4428.343,148
12 Feb 202428.7728.8128.6528.8028.707,599
09 Feb 202428.6228.7628.5928.7628.662,005
08 Feb 202428.5028.6728.4828.6728.573,756
07 Feb 202428.7428.7528.6428.6528.554,299
06 Feb 202428.4728.7428.4728.7428.645,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...