Range Global LNG Ecosystem ETF (LNGZ)
26.08
+0.49
(+1.92%)
USD |
NYSEARCA |
May 02, 16:00
LNGZ Price: 26.08 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 0.000 |
May 01, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 1.000 |
Apr 30, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 0.000 |
Apr 29, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 0.000 |
Apr 26, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 0.000 |
Apr 25, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 2.000 |
Apr 24, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 3.000 |
Apr 23, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 64.00 |
Apr 22, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 1.000 |
Apr 19, 2024 | 25.78 | 25.98 | 25.78 | 25.98 | 310.00 |
Apr 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 10.00 |
Apr 17, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 107.00 |
Apr 16, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 102.00 |
Apr 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 170.00 |
Apr 12, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 0.000 |
Apr 11, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 45.00 |
Apr 10, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 52.00 |
Apr 09, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 100.00 |
Apr 08, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 5.000 |
Apr 05, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 51.00 |
Apr 04, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 7.000 |
Apr 03, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 0.000 |
Apr 02, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 5.000 |
Apr 01, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 300.00 |
Mar 28, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 262.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.28
Minimum
Feb 13 2024
26.50
Maximum
Apr 09 2024
25.59
Average
25.80
Median