Range Global LNG Ecosystem ETF (LNGZ)
26.70
+0.03
(+0.12%)
USD |
NYSEARCA |
Nov 04, 16:00
LNGZ Price: 26.70 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 0.000 |
| 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 | 0.000 |
| 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 |
| Oct 17, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 36.00 |
| Oct 16, 2024 | 25.78 | 26.00 | 25.71 | 26.00 | 2044.00 |
| Oct 15, 2024 | 27.18 | 27.18 | 27.08 | 27.08 | 795.00 |
| Oct 14, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 15.00 |
| Oct 11, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 2.000 |
| Oct 10, 2024 | 27.53 | 27.53 | 27.38 | 27.39 | 1140.00 |
| Oct 09, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 43.00 |
| Oct 08, 2024 | 27.26 | 27.41 | 27.26 | 27.33 | 860.00 |
| Oct 07, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 0.000 |
| Oct 04, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 9.000 |
| Oct 03, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 0.000 |
| Oct 02, 2024 | 27.35 | 27.35 | 27.23 | 27.27 | 500.00 |
| Oct 01, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 92.00 |
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
26.41
Average
26.54
Median