Canada markets closed

Roundhill Alerian LNG ETF (LNGG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.91+0.07 (+0.29%)
At close: 11:39AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.8624.9124.8624.9124.91257
May 02, 202424.7124.8424.7024.8424.84300
May 01, 202424.6824.6824.4924.4924.49200
Apr 30, 202424.8124.8124.6924.6924.691,100
Apr 29, 202425.1525.1525.1525.1525.15100
Apr 26, 202424.9024.9324.8224.9324.932,400
Apr 25, 202424.8624.8624.8624.8624.86-
Apr 24, 202424.8624.8624.8224.8224.82600
Apr 23, 202424.8724.9824.8724.9824.98700
Apr 22, 202424.8325.0024.7924.9724.973,300
Apr 19, 202424.9124.9124.9124.9124.91100
Apr 18, 202424.5424.7224.5424.6124.611,800
Apr 17, 202424.5324.5924.4124.5324.531,200
Apr 16, 202424.5724.5724.4224.4824.482,300
Apr 15, 202424.9024.9124.8924.9024.90700
Apr 12, 202424.8824.8824.8824.8824.88200
Apr 11, 202425.3425.3425.3425.3425.34400
Apr 10, 202425.1125.1925.1125.1925.19400
Apr 09, 202425.2125.2125.2125.2125.21200
Apr 08, 202425.0625.0625.0625.0625.06100
Apr 05, 202424.8925.0024.8925.0025.00200
Apr 04, 202425.2425.2524.9624.9624.96300
Apr 03, 202424.8925.0224.8925.0125.011,100
Apr 02, 202424.7724.7924.7624.7924.791,100
Apr 01, 202424.7524.7524.7524.7524.75100
Mar 28, 202424.8824.8924.8824.8924.89300
Mar 27, 202424.5924.6724.5924.6724.67900
Mar 26, 202424.5324.5324.5324.5324.53-
Mar 25, 202424.5824.5824.5824.5824.58100
Mar 22, 202424.5924.5924.5924.5924.59200
Mar 21, 202424.7324.7424.7024.7024.70300
Mar 20, 202424.8324.8324.8324.8324.83100
Mar 19, 202424.7324.7324.7324.7324.73100
Mar 18, 202424.8224.8224.6424.6424.64300
Mar 15, 202424.6724.9424.6724.9024.902,000
Mar 14, 202424.4624.4624.4624.4624.46100
Mar 13, 202424.4724.4724.4724.4724.47100
Mar 12, 202424.3124.3924.3124.3524.35900
Mar 11, 202424.2524.2524.2524.2524.25100
Mar 08, 202424.2524.2524.2524.2524.25100
Mar 07, 202424.1924.1924.1924.1924.19100
Mar 06, 202424.1424.1424.1424.1424.14100
Mar 05, 202423.8023.8023.8023.8023.80100
Mar 04, 202423.7823.7823.7823.7823.78100
Mar 01, 202424.1524.1524.1424.1424.14300
Feb 29, 202423.8723.9523.8723.9523.95200
Feb 28, 202423.7523.7523.7523.7523.75100
Feb 27, 202423.9123.9223.9123.9223.92200
Feb 26, 202424.0524.0524.0524.0524.05100
Feb 23, 202424.0724.0724.0724.0724.07100
Feb 22, 202424.1124.1124.0324.0324.03700
Feb 21, 202424.0624.1624.0624.1624.16700
Feb 20, 202423.9823.9823.9423.9423.94300
Feb 16, 202423.8723.8723.8723.8723.87100
Feb 15, 202423.6923.6923.6623.6723.67200
Feb 14, 202423.4423.4423.3823.3823.38600
Feb 13, 202423.3023.3023.3023.3023.30100
Feb 12, 202423.6223.6223.6223.6223.62100
Feb 09, 202423.2923.2923.2923.2923.29100
Feb 08, 202423.3623.4223.3623.4223.421,000
Feb 07, 202423.5923.5923.5923.5923.59100
Feb 06, 202423.8423.8523.8423.8523.85200
Feb 05, 202423.6723.6723.6523.6523.65800
Feb 02, 202423.8523.8523.8523.8523.85100
Feb 01, 202424.2024.2024.0924.0924.09100
Jan 31, 202424.1824.1824.0524.0524.05500
Jan 30, 202424.3624.3824.3624.3824.38300
Jan 29, 202424.3524.3524.3524.3524.35100
Jan 26, 202424.2324.2324.2324.2324.23100
Jan 25, 202424.1224.1224.1224.1224.12100
Jan 24, 202423.8323.8623.8323.8623.86500
Jan 23, 202423.6823.6823.6823.6823.68100
Jan 22, 202423.7123.7123.7123.7123.71100
Jan 19, 202423.6023.6023.6023.6023.60100
Jan 18, 202423.6523.6523.6523.6523.65100
Jan 17, 202423.6723.6723.6723.6723.67200
Jan 16, 202424.0624.0624.0624.0624.06100
Jan 12, 202424.2924.2924.2924.2924.29100
Jan 11, 202424.0724.0724.0724.0724.07100
Jan 10, 202424.1224.1224.1024.1024.101,400
Jan 09, 202424.2524.3724.2524.3224.321,100
Jan 08, 202424.2124.4124.1424.4124.412,000
Jan 05, 202424.5324.5624.5324.5424.54800
Jan 04, 202424.6424.6424.4424.4724.471,700
Jan 03, 202424.4824.4824.4824.4824.48100
Jan 02, 202424.4224.5024.3724.3824.384,900
Dec 29, 202324.4324.4324.4324.4324.43100
Dec 28, 202324.7624.7624.5524.5524.55600
Dec 27, 202324.6924.7124.5424.6524.651,300
Dec 27, 20230.543 Dividend
Dec 26, 202325.1925.1925.1925.1924.64100
Dec 22, 202325.0725.0725.0725.0724.53100
Dec 21, 202324.9424.9424.9424.9424.40100
Dec 20, 202324.7924.9024.5024.5023.97200
Dec 19, 202324.7824.7924.7824.7924.26200
Dec 18, 202324.6224.6224.6224.6224.09100
Dec 15, 202324.4824.4824.4824.4823.95100
Dec 14, 202324.6024.6724.5624.6724.143,000
Dec 13, 202324.3324.3324.3324.3323.81100
Dec 12, 202324.2124.2123.8423.9223.401,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...