G-X Longevity Thematic Et (NQ: LNGR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021		27.75	27.75	27.75	0	+0.26(+0.95%)
Mar 30, 2021	27.44	27.56	27.44	27.49	1,985	-0.09(-0.33%)
Mar 29, 2021	27.65	27.98	27.42	27.58	14,796	+0.01(+0.03%)
Mar 26, 2021	27.30	27.57	27.23	27.57	3,100	+0.38(+1.38%)
Mar 25, 2021	26.81	27.20	26.80	27.20	1,933	+0.21(+0.77%)
Mar 24, 2021	27.20	27.23	26.99	26.99	2,060	-0.24(-0.87%)
Mar 23, 2021	27.66	27.66	27.13	27.22	1,781	-0.45(-1.64%)
Mar 22, 2021	27.51	27.79	27.51	27.68	6,765	+0.24(+0.88%)
Mar 19, 2021	27.17	27.49	27.17	27.44	900	+0.07(+0.24%)
Mar 18, 2021	27.51	27.51	27.35	27.37	18,360	-0.36(-1.30%)
Mar 17, 2021	27.58	27.73	27.53	27.73	1,121	-0.07(-0.25%)
Mar 16, 2021	27.83	27.83	27.74	27.80	2,536	-0.01(-0.04%)
Mar 15, 2021	27.76	27.85	27.72	27.81	2,684	+0.17(+0.62%)
Mar 12, 2021	27.53	27.64	27.52	27.64	2,000	-0.07(-0.25%)
Mar 11, 2021	27.49	27.71	27.49	27.71	4,009	+0.36(+1.32%)
Mar 10, 2021	27.39	27.49	27.35	27.35	1,876	-0.01(-0.04%)
Mar 09, 2021	27.20	27.47	27.20	27.36	3,295	+0.42(+1.56%)
Mar 08, 2021	26.97	27.27	26.89	26.94	8,880	-0.15(-0.55%)
Mar 05, 2021	26.86	27.17	26.43	27.09	3,500	+0.29(+1.08%)
Mar 04, 2021	27.16	27.16	26.61	26.80	2,939	-0.55(-2.01%)
Mar 03, 2021	27.87	27.87	27.35	27.35	9,994	-0.59(-2.11%)
Mar 02, 2021	28.00	28.01	27.84	27.94	7,143	-0.17(-0.61%)
Mar 01, 2021	28.09	28.32	28.07	28.11	16,872	+0.30(+1.09%)
Feb 26, 2021	28.01	28.01	27.61	27.81	3,800	-0.22(-0.78%)
Feb 25, 2021	28.46	28.54	27.95	28.03	112,364	-0.57(-1.99%)
Feb 24, 2021	28.21	28.60	28.21	28.60	205,991	+0.12(+0.42%)
Feb 23, 2021	28.35	28.48	28.17	28.48	4,855	-0.05(-0.18%)
Feb 22, 2021	28.61	28.75	28.50	28.53	208,007	-0.35(-1.21%)
Feb 19, 2021	28.90	28.94	28.78	28.88	5,200	+0.00(+0.00%)
Feb 18, 2021	28.60	28.88	28.60	28.88	2,353	-0.12(-0.41%)
Feb 17, 2021	28.98	29.12	28.85	29.00	9,138	-0.25(-0.85%)
Feb 16, 2021	29.41	29.52	29.22	29.25	8,755	-0.24(-0.81%)
Feb 12, 2021	29.41	29.49	29.31	29.49	3,500	+0.15(+0.51%)
Feb 11, 2021	29.33	29.42	29.30	29.34	3,330	+0.11(+0.39%)
Feb 10, 2021	29.46	29.49	29.23	29.23	5,009	-0.05(-0.18%)
Feb 09, 2021	29.32	29.35	29.27	29.28	6,210	+0.09(+0.32%)
Feb 08, 2021	29.31	29.33	29.14	29.18	11,679	-0.05(-0.19%)
Feb 05, 2021	29.03	29.26	29.00	29.24	9,100	+0.20(+0.69%)
Feb 04, 2021	28.82	29.08	28.82	29.04	2,143	+0.29(+1.02%)
Feb 03, 2021	28.88	28.88	28.60	28.75	5,633	-0.13(-0.46%)
Feb 02, 2021	28.74	28.93	28.71	28.88	3,170	+0.21(+0.73%)
Feb 01, 2021	28.64	28.67	28.34	28.67	9,666	+0.47(+1.66%)
Jan 29, 2021	28.47	28.48	27.98	28.20	7,400	-0.46(-1.60%)
Jan 28, 2021	28.47	28.75	28.43	28.66	7,179	+0.22(+0.77%)
Jan 27, 2021	28.77	29.18	28.44	28.44	13,357	-0.83(-2.84%)
Jan 26, 2021	29.27	29.31	29.27	29.27	7,535	-0.17(-0.59%)
Jan 25, 2021	29.44	29.44	29.27	29.44	21,862	+0.12(+0.43%)
Jan 22, 2021	29.23	29.35	29.23	29.32	3,600	+0.07(+0.25%)
Jan 21, 2021	29.42	29.42	29.15	29.25	5,436	-0.12(-0.40%)
Jan 20, 2021	29.36	29.36	29.26	29.36	3,934	+0.29(+1.01%)
Jan 19, 2021	29.21	29.21	28.99	29.07	15,847	+0.07(+0.23%)
Jan 15, 2021	28.95	29.03	28.75	29.00	4,400	-0.16(-0.54%)
Jan 14, 2021	28.94	29.17	28.94	29.16	4,224	+0.11(+0.38%)
Jan 13, 2021	28.86	29.05	28.83	29.05	6,487	+0.26(+0.91%)
Jan 12, 2021	28.87	28.87	28.67	28.79	4,540	+0.10(+0.34%)
Jan 11, 2021	28.58	28.80	28.51	28.69	12,636	+0.04(+0.14%)
Jan 08, 2021	28.53	28.78	28.51	28.65	16,700	+0.21(+0.74%)
Jan 07, 2021	28.24	28.52	28.18	28.44	4,328	+0.26(+0.92%)
Jan 06, 2021	27.86	28.28	27.86	28.18	4,579	+0.14(+0.50%)
Jan 05, 2021	27.75	28.04	27.75	28.04	3,728	+0.32(+1.15%)
Jan 04, 2021	28.14	28.17	27.67	27.72	4,170	-0.20(-0.72%)
Dec 31, 2020		27.92	27.92	27.92	5,602	-0.08(-0.29%)
Dec 30, 2020	28.14	28.14	27.91	28.00	5,602	+0.07(+0.23%)
Dec 29, 2020	27.95	28.03	27.86	27.93	6,194	+0.22(+0.79%)
Dec 28, 2020	27.89	27.89	27.71	27.72	43,905	-0.06(-0.22%)
Dec 24, 2020	27.79	27.79	27.78	27.78	901	-0.07(-0.25%)
Dec 23, 2020	27.90	27.90	27.82	27.85	42,212	+0.09(+0.32%)
Dec 22, 2020	27.80	27.82	27.57	27.76	41,106	-0.01(-0.04%)
Dec 21, 2020	27.56	27.78	27.39	27.77	4,668	-0.13(-0.46%)
Dec 18, 2020	27.95	27.95	27.71	27.89	57,512	+0.14(+0.51%)
Dec 17, 2020	27.63	27.84	27.61	27.75	6,590	+0.34(+1.23%)
Dec 16, 2020	27.35	27.45	27.29	27.41	2,381	+0.11(+0.39%)
Dec 15, 2020	27.18	27.37	27.14	27.31	4,603	+0.28(+1.05%)
Dec 14, 2020	27.31	27.32	27.02	27.02	2,653	+0.05(+0.17%)
Dec 11, 2020	26.95	26.99	26.89	26.98	1,803	-0.15(-0.55%)
Dec 10, 2020	27.12	27.13	27.10	27.13	1,175	+0.11(+0.40%)
Dec 09, 2020	27.18	27.23	26.92	27.02	6,299	-0.16(-0.59%)
Dec 08, 2020	27.09	27.18	26.95	27.18	58,754	-0.09(-0.35%)
Dec 07, 2020	27.35	27.35	27.27	27.27	2,436	-0.03(-0.13%)
Dec 04, 2020	27.03	27.31	27.03	27.31	8,015	+0.41(+1.52%)
Dec 03, 2020	26.93	26.95	26.85	26.90	3,220	+0.00(+0.01%)
Dec 02, 2020	26.83	26.92	26.83	26.89	6,090	-0.01(-0.02%)
Dec 01, 2020	26.99	27.00	26.90	26.90	1,008	+0.11(+0.40%)
Nov 30, 2020	26.97	26.97	26.79	26.79	6,364	+0.05(+0.20%)
Nov 27, 2020	26.70	26.74	26.70	26.74	1,001	+0.34(+1.29%)
Nov 25, 2020	26.44	26.48	26.37	26.40	4,408	-0.04(-0.16%)
Nov 24, 2020	26.47	26.55	26.43	26.44	2,836	+0.12(+0.44%)
Nov 23, 2020	26.46	26.46	26.33	26.33	1,338	+0.04(+0.14%)
Nov 20, 2020	26.29	26.29	26.29	26.29	1,001	+0.02(+0.08%)
Nov 19, 2020	26.37	26.69	26.27	26.27	4,228	-0.09(-0.34%)
Nov 18, 2020	26.59	26.64	26.36	26.36	5,917	-0.39(-1.46%)
Nov 17, 2020	26.76	26.76	26.50	26.75	3,593	-0.19(-0.70%)
Nov 16, 2020	27.07	27.07	26.92	26.94	6,402	+0.12(+0.45%)
Nov 13, 2020	26.69	26.82	26.66	26.82	1,202	+0.45(+1.70%)
Nov 12, 2020	26.57	26.66	26.37	26.37	3,794	-0.32(-1.21%)
Nov 11, 2020	26.68	26.71	26.59	26.69	5,471	+0.02(+0.08%)
Nov 10, 2020	26.72	26.76	26.54	26.67	3,964	-0.13(-0.49%)
Nov 09, 2020	26.98	27.10	26.80	26.80	8,217	+0.66(+2.54%)
Nov 06, 2020	26.29	26.29	26.13	26.13	2,805	-0.24(-0.93%)
Nov 05, 2020	26.40	26.40	26.31	26.38	2,949	+0.28(+1.07%)
Nov 04, 2020	25.61	26.30	25.61	26.10	2,119	+0.87(+3.44%)
Nov 03, 2020	25.02	25.23	25.02	25.23	1,455	+0.60(+2.43%)
Nov 02, 2020	24.62	24.72	24.48	24.63	2,049	+0.19(+0.78%)
Oct 30, 2020	24.65	24.65	24.31	24.44	5,009	-0.33(-1.34%)
Oct 29, 2020	24.73	24.81	24.73	24.77	1,685	-0.04(-0.15%)
Oct 28, 2020	25.10	25.10	24.77	24.81	6,304	-0.70(-2.76%)
Oct 27, 2020	25.64	25.64	25.51	25.51	9,391	-0.09(-0.37%)
Oct 26, 2020	25.75	25.76	25.50	25.61	4,786	-0.40(-1.54%)
Oct 23, 2020	25.99	26.01	25.88	26.01	2,705	+0.16(+0.62%)
Oct 22, 2020	25.75	25.85	25.75	25.85	3,536	+0.26(+1.03%)
Oct 21, 2020	25.52	25.58	25.52	25.58	847	-0.09(-0.33%)
Oct 20, 2020	25.73	25.86	25.67	25.67	2,643	+0.02(+0.08%)
Oct 19, 2020	26.02	26.17	25.65	25.65	1,443	-0.46(-1.76%)
Oct 16, 2020	26.29	26.29	26.11	26.11	4,308	+0.07(+0.26%)
Oct 15, 2020	26.03	26.07	25.98	26.04	2,242	-0.35(-1.31%)
Oct 14, 2020	26.51	26.51	26.38	26.38	1,838	-0.17(-0.63%)
Oct 13, 2020	26.46	26.61	26.46	26.55	6,516	-0.19(-0.71%)
Oct 12, 2020	26.66	26.74	26.65	26.74	2,879	+0.20(+0.77%)
Oct 09, 2020	26.49	26.54	26.44	26.54	2,805	+0.21(+0.80%)
Oct 08, 2020	26.23	26.34	26.23	26.33	984	+0.09(+0.34%)
Oct 07, 2020	25.95	26.24	25.93	26.24	12,065	+0.41(+1.60%)
Oct 06, 2020	26.04	26.05	25.79	25.82	2,835	-0.23(-0.90%)
Oct 05, 2020	25.65	26.08	25.65	26.06	6,878	+0.51(+2.01%)
Oct 02, 2020	25.54	25.57	25.47	25.54	2,504	-0.15(-0.59%)
Oct 01, 2020	25.71	25.79	25.62	25.70	1,948	+0.05(+0.19%)
Sep 30, 2020	25.66	25.76	25.61	25.65	1,136	+0.16(+0.63%)
Sep 29, 2020	25.37	25.49	25.37	25.49	5,762	+0.07(+0.27%)
Sep 28, 2020	25.38	25.42	25.34	25.42	3,771	+0.74(+2.99%)
Sep 25, 2020	24.69	24.69	24.68	24.68	4,208	+0.02(+0.08%)
Sep 24, 2020	24.68	24.72	24.65	24.66	2,295	-0.16(-0.64%)
Sep 23, 2020	25.20	25.30	24.82	24.82	5,476	-0.37(-1.49%)
Sep 22, 2020	24.99	25.20	24.99	25.20	428	+0.03(+0.13%)
Sep 21, 2020	25.36	25.36	24.92	25.16	6,792	-0.51(-1.97%)
Sep 18, 2020	25.78	25.81	25.59	25.67	1,302	-0.12(-0.46%)
Sep 17, 2020	25.78	25.79	25.75	25.79	1,070	-0.04(-0.14%)
Sep 16, 2020	25.97	25.97	25.83	25.83	1,045	-0.04(-0.15%)
Sep 15, 2020	25.89	25.95	25.86	25.86	3,521	+0.27(+1.04%)
Sep 14, 2020	25.55	25.62	25.53	25.60	682	+0.52(+2.06%)
Sep 11, 2020	25.21	25.21	25.06	25.08	801	+0.10(+0.39%)
Sep 10, 2020	25.38	25.43	24.98	24.98	2,566	-0.33(-1.28%)
Sep 09, 2020	25.10	25.44	25.10	25.31	6,794	+0.34(+1.36%)
Sep 08, 2020	24.94	25.17	24.94	24.97	6,530	-0.16(-0.63%)
Sep 04, 2020	25.55	25.55	24.88	25.13	2,304	-0.13(-0.51%)
Sep 03, 2020	25.91	25.91	25.17	25.26	2,121	-0.77(-2.97%)
Sep 02, 2020	25.61	26.03	25.61	26.03	9,540	+0.48(+1.88%)
Sep 01, 2020	25.69	25.69	25.48	25.55	8,986	-0.09(-0.35%)
Aug 31, 2020	25.51	25.80	25.51	25.64	43,765	+0.08(+0.31%)
Aug 28, 2020	25.60	25.61	25.48	25.56	8,416	-0.10(-0.39%)
Aug 27, 2020	25.37	25.90	25.34	25.66	19,179	+0.15(+0.57%)
Aug 26, 2020	25.42	25.52	25.38	25.51	7,925	+0.02(+0.09%)
Aug 25, 2020	25.35	25.49	25.35	25.49	1,119	+0.19(+0.73%)
Aug 24, 2020	25.35	25.35	25.31	25.31	444	+0.00(+0.02%)
Aug 21, 2020	25.38	25.38	25.28	25.30	1,703	-0.16(-0.64%)
Aug 20, 2020	25.48	25.54	25.45	25.46	13,777	-0.06(-0.22%)
Aug 19, 2020	25.67	25.71	25.52	25.52	2,363	-0.21(-0.82%)
Aug 18, 2020	25.81	25.81	25.59	25.73	3,616	-0.04(-0.15%)
Aug 17, 2020	25.62	25.82	25.62	25.77	2,189	+0.25(+0.97%)
Aug 14, 2020	25.58	25.60	25.41	25.52	7,013	-0.24(-0.95%)
Aug 13, 2020	25.64	25.88	25.64	25.76	8,819	+0.18(+0.72%)
Aug 12, 2020	25.60	25.64	25.58	25.58	1,584	+0.25(+1.00%)
Aug 11, 2020	25.55	25.57	25.33	25.33	3,689	-0.01(-0.05%)
Aug 10, 2020	25.38	25.38	25.34	25.34	439	-0.20(-0.78%)
Aug 07, 2020	25.50	25.66	25.50	25.54	6,011	+0.07(+0.26%)
Aug 06, 2020	25.54	25.54	25.37	25.47	13,439	-0.08(-0.31%)
Aug 05, 2020	25.51	25.69	25.51	25.55	13,167	+0.08(+0.33%)
Aug 04, 2020	25.49	25.52	25.28	25.47	33,021	-0.14(-0.55%)
Aug 03, 2020	25.37	25.66	25.37	25.61	22,639	+0.39(+1.54%)
Jul 31, 2020	25.33	25.33	25.12	25.22	34,167	-0.40(-1.56%)
Jul 30, 2020	25.39	25.62	25.35	25.62	41,638	-0.00(-0.01%)
Jul 29, 2020	25.61	25.68	25.55	25.62	2,024	+0.30(+1.17%)
Jul 28, 2020		25.32	25.32	25.32	325	+0.00(+0.00%)
Jul 27, 2020		25.32	25.32	25.32	259	+0.00(+0.00%)
Jul 24, 2020	25.24	25.42	25.24	25.32	1,402	-0.34(-1.34%)
Jul 23, 2020	25.89	26.03	25.67	25.67	3,531	-0.17(-0.66%)
Jul 22, 2020	25.72	25.94	25.72	25.84	3,424	+0.11(+0.43%)
Jul 21, 2020	25.87	25.96	25.65	25.73	304,336	-0.14(-0.56%)
Jul 20, 2020	25.78	25.88	25.78	25.87	1,188	+0.35(+1.39%)
Jul 17, 2020	25.28	25.53	25.28	25.52	3,206	+0.21(+0.84%)
Jul 16, 2020	25.39	25.39	25.16	25.31	4,425	-0.01(-0.05%)
Jul 15, 2020	25.17	25.32	25.17	25.32	1,916	+0.36(+1.43%)
Jul 14, 2020	24.36	24.96	24.36	24.96	1,522	+0.42(+1.70%)
Jul 13, 2020	24.94	25.04	24.54	24.54	1,543	-0.22(-0.89%)
Jul 10, 2020	24.70	24.86	24.56	24.76	1,903	-0.06(-0.25%)
Jul 09, 2020	24.95	24.95	24.73	24.83	2,154	-0.10(-0.42%)
Jul 08, 2020	24.93	24.93	24.93	24.93	822	+0.10(+0.39%)
Jul 07, 2020	25.11	25.11	24.71	24.83	1,230	-0.18(-0.72%)
Jul 06, 2020	25.16	25.19	24.99	25.01	3,749	+0.45(+1.85%)
Jul 02, 2020		24.56	24.56	24.56	247	+0.00(+0.00%)
Jul 01, 2020	24.57	24.57	24.53	24.56	2,499	+0.16(+0.64%)
Jun 30, 2020	24.33	24.41	24.33	24.41	534	+0.38(+1.58%)
Jun 29, 2020		24.03	24.03	24.03	228	+0.04(+0.19%)
Jun 26, 2020	24.01	24.01	23.98	23.98	501	-0.28(-1.15%)
Jun 25, 2020	24.03	24.26	24.00	24.26	1,404	+0.30(+1.27%)
Jun 24, 2020	24.60	24.60	23.96	23.96	2,974	-1.01(-4.04%)
Jun 23, 2020	24.73	24.96	24.73	24.96	15,455	+0.32(+1.29%)
Jun 22, 2020	24.73	24.73	24.45	24.65	4,356	+0.09(+0.37%)
Jun 19, 2020	24.41	24.56	24.39	24.56	903	+0.21(+0.85%)
Jun 18, 2020	24.38	24.38	24.35	24.35	364	-0.10(-0.42%)
Jun 17, 2020	24.64	24.64	24.35	24.45	2,094	+0.12(+0.48%)
Jun 16, 2020	24.39	24.46	24.33	24.33	3,074	+0.42(+1.77%)
Jun 15, 2020	24.04	24.04	23.73	23.91	7,500	+0.31(+1.33%)
Jun 12, 2020	23.77	23.87	23.41	23.60	2,609	+0.19(+0.80%)
Jun 11, 2020	24.26	24.26	23.41	23.41	6,040	-1.19(-4.82%)
Jun 10, 2020	24.86	24.86	24.50	24.60	2,573	-0.01(-0.04%)
Jun 09, 2020	24.73	24.76	24.51	24.61	4,384	-0.21(-0.84%)
Jun 08, 2020	24.79	24.90	24.63	24.82	4,666	+0.03(+0.13%)
Jun 05, 2020	24.65	24.90	24.65	24.78	803	+0.50(+2.06%)
Jun 04, 2020	24.49	24.49	24.28	24.28	1,158	-0.20(-0.81%)
Jun 03, 2020	24.56	24.56	24.48	24.48	281	+0.12(+0.50%)
Jun 02, 2020	24.23	24.39	24.10	24.36	1,916	+0.10(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.