Get the Stockscreener App
28.86
0.17%
-0.0502
After Hours:
28.82
-0.0446
-0.15%
Range Global Lng Ecosystem Index Etf Stock (LNGZ) Price History
The historical daily chart and data for Range Global Lng Ecosystem Index Etf stock (LNGZ), show that the latest closing stock price as of November 22, 2024, is $28.86.
- Range Global Lng Ecosystem Index Etf all-time high stock price is $29.01, occurred on September 03, 2024.
- The lowest Range Global Lng Ecosystem Index Etf stock price recorded was $24.28 on February 13, 2024. Since then, Range Global Lng Ecosystem Index Etf's stock price has risen over 18.86% to $28.86 now.
- The 52-week high stock price for LNGZ is $29.01, representing a 0.50% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for LNGZ is $24.28, indicating a -15.87% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about LNGZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $28.86 | $28.82 | $0.0446 | 303.0 | -0.17% |
| Nov 21, 2024 | $28.91 | $28.79 | $0.1249 | 119.0 | +0.75% |
| Nov 20, 2024 | $28.70 | $28.46 | $0.2382 | 873.0 | +1.15% |
| Nov 19, 2024 | $28.37 | $28.15 | $0.2215 | 1,247.0 | +0.80% |
| Nov 18, 2024 | $28.25 | $28.15 | $0.1043 | 2,576.0 | +1.35% |
| Nov 15, 2024 | $27.77 | $27.72 | $0.0526 | 333.0 | -0.39% |
| Nov 14, 2024 | $27.92 | $27.87 | $0.0513 | 742.0 | +0.41% |
| Nov 13, 2024 | $27.89 | $27.77 | $0.1243 | 2,957.0 | -1.01% |
| Nov 12, 2024 | $28.38 | $28.05 | $0.3288 | 1,012.0 | -1.42% |
| Nov 11, 2024 | $28.45 | $28.43 | $0.0256 | 179.0 | +1.55% |
| Nov 08, 2024 | $28.13 | $27.85 | $0.2772 | 2,042.0 | -0.12% |
| Nov 07, 2024 | $28.07 | $28.05 | $0.0175 | 446.0 | +1.01% |
| Nov 06, 2024 | $27.77 | $27.77 | $0.00 | 3.00 | +2.13% |
| Nov 05, 2024 | $27.19 | $26.99 | $0.2036 | 264.0 | +1.86% |
| Nov 04, 2024 | $26.70 | $26.70 | $0.00 | 0.00 | +0.12% |
| Nov 01, 2024 | $26.99 | $26.67 | $0.3242 | 404.0 | -0.71% |
| Oct 31, 2024 | $26.86 | $26.80 | $0.056 | 532.0 | +0.77% |
| Oct 30, 2024 | $26.65 | $26.65 | $0.00 | 0.00 | +0.19% |
| Oct 29, 2024 | $26.60 | $26.60 | $0.00 | 372.0 | -0.56% |
| Oct 28, 2024 | $26.75 | $26.68 | $0.0703 | 407.0 | +0.04% |
| Oct 25, 2024 | $26.88 | $26.74 | $0.1393 | 290.0 | -0.19% |
Range Global Lng Ecosystem Index Etf Stock (LNGZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Range Global Lng Ecosystem Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LNGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Range Global Lng Ecosystem Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Range Global Lng Ecosystem Index Etf Stock (LNGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.91 | $26.67 | $2.25 | 13,803.0 | +7.48% |
| Oct, 2024 | $27.77 | $25.71 | $2.06 | 8,234.0 | -0.30% |
| Sep, 2024 | $29.01 | $25.39 | $3.62 | 6,202.0 | -0.35% |
| Aug, 2024 | $27.33 | $25.88 | $1.44 | 3,729.0 | -2.49% |
| Jul, 2024 | $28.20 | $26.58 | $1.62 | 6,287.0 | +3.62% |
| Jun, 2024 | $27.05 | $25.89 | $1.16 | 23,006.0 | -1.26% |
| May, 2024 | $27.52 | $25.59 | $1.93 | 5,691.0 | +5.77% |
| Apr, 2024 | $26.50 | $25.51 | $0.99 | 1,274.0 | -2.65% |
| Mar, 2024 | $26.31 | $25.31 | $0.9966 | 737.0 | +3.16% |
| Feb, 2024 | $25.50 | $24.28 | $1.22 | 2,813.0 | +1.60% |
| Jan, 2024 | $25.53 | $25.10 | $0.4286 | 2,430.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):