Range Global LNG Ecosystem ETF (LNGZ)
28.91
+0.22
(+0.75%)
USD |
NYSEARCA |
Nov 21, 16:00
LNGZ Price: 28.91 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 28.79 | 28.91 | 28.79 | 28.91 | 119.00 |
| Nov 20, 2024 | 28.46 | 28.70 | 28.46 | 28.70 | 873.00 |
| Nov 19, 2024 | 28.26 | 28.37 | 28.15 | 28.37 | 1247.00 |
| Nov 18, 2024 | 28.25 | 28.25 | 28.15 | 28.15 | 2576.00 |
| Nov 15, 2024 | 27.72 | 27.77 | 27.72 | 27.77 | 333.00 |
| Nov 14, 2024 | 27.92 | 27.92 | 27.87 | 27.88 | 742.00 |
| Nov 13, 2024 | 27.89 | 27.89 | 27.77 | 27.77 | 2957.00 |
| Nov 12, 2024 | 28.38 | 28.38 | 28.05 | 28.05 | 1012.00 |
| Nov 11, 2024 | 28.43 | 28.45 | 28.43 | 28.45 | 179.00 |
| Nov 08, 2024 | 27.85 | 28.13 | 27.85 | 28.02 | 2042.00 |
| Nov 07, 2024 | 28.07 | 28.07 | 28.05 | 28.05 | 446.00 |
| Nov 06, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 3.000 |
| Nov 05, 2024 | 26.99 | 27.19 | 26.99 | 27.19 | 264.00 |
| Nov 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 1.000 |
| Nov 01, 2024 | 26.99 | 26.99 | 26.67 | 26.67 | 404.00 |
| Oct 31, 2024 | 26.80 | 26.86 | 26.80 | 26.86 | 532.00 |
| Oct 30, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 1.000 |
| Oct 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 372.00 |
| Oct 28, 2024 | 26.68 | 26.75 | 26.68 | 26.75 | 407.00 |
| Oct 25, 2024 | 26.88 | 26.88 | 26.74 | 26.74 | 290.00 |
| Oct 24, 2024 | 26.72 | 26.79 | 26.70 | 26.79 | 816.00 |
| Oct 23, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 120.00 |
| Oct 22, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 42.00 |
| Oct 21, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 84.00 |
| Oct 18, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 35.00 |
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
29.01
Maximum
Sep 03 2024
26.52
Average
26.60
Median
Sep 17 2024