Canada markets closed

Global X Aging Population ETF (LNGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.75+0.30 (+1.10%)
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202429.5029.6429.5029.5229.526,976
May 09, 202429.4429.5029.4329.4929.495,332
May 08, 202429.4329.4329.1829.3829.384,593
May 07, 202429.2229.5029.2229.4329.432,287
May 06, 202429.3229.3929.3029.3229.321,150
May 03, 202429.2329.3829.1829.3829.38916
May 02, 202428.9729.0228.8929.0029.002,031
May 01, 202428.7129.0628.7028.8528.851,638
Apr 30, 202428.8328.8328.7128.7128.711,260
Apr 29, 202428.6828.9428.6028.9328.932,670
Apr 26, 202428.5728.6128.4728.4728.472,630
Apr 25, 202428.5028.6228.4228.5828.581,658
Apr 24, 202428.8228.8728.7628.7628.7659,389
Apr 23, 202428.7129.1528.7128.9528.955,244
Apr 22, 202428.5428.6128.0328.5828.589,044
Apr 19, 202428.2628.3728.0128.2428.242,960
Apr 18, 202428.3528.4028.1728.1828.181,714
Apr 17, 202428.3628.3628.2928.3428.34932
Apr 16, 202428.5228.5528.2828.3328.332,446
Apr 15, 202428.7528.8928.4728.4928.495,688
Apr 12, 202428.9828.9828.6728.7428.742,901
Apr 11, 202429.1529.3429.0929.2029.203,245
Apr 10, 202429.2529.2629.1029.1929.198,239
Apr 09, 202429.4929.5329.3929.5329.532,555
Apr 08, 202429.5629.5729.4429.4529.452,192
Apr 05, 202429.2629.5029.2629.4929.492,682
Apr 04, 202429.8729.8729.2229.2429.244,973
Apr 03, 202429.5029.7229.5029.6629.661,635
Apr 02, 202429.6729.7329.5029.5029.509,778
Apr 01, 202430.0630.0629.8329.9229.922,699
Mar 28, 202430.1730.2230.0930.1130.114,610
Mar 27, 202429.9430.1429.9230.1430.142,338
Mar 26, 202429.8829.8829.7529.7529.753,214
Mar 25, 202429.6929.8429.6729.7229.729,211
Mar 22, 202429.7829.8229.5529.5529.5511,926
Mar 21, 202429.8529.9929.8529.8529.854,556
Mar 20, 202429.7629.9729.6429.8629.868,680
Mar 19, 202429.7229.8629.6729.8329.8314,344
Mar 18, 202429.8929.8929.7529.7529.751,558
Mar 15, 202429.7729.8429.6229.6329.636,200
Mar 14, 202429.8429.9629.7629.8529.857,535
Mar 13, 202430.3630.4030.1330.1330.136,528
Mar 12, 202430.2030.3730.1530.3230.3211,232
Mar 11, 202430.3130.3130.0630.1830.187,155
Mar 08, 202430.4030.4530.2230.3030.303,544
Mar 07, 202430.2430.4430.1930.3930.3931,619
Mar 06, 202429.7929.9329.5929.9029.9036,395
Mar 05, 202429.8829.8829.6429.6829.687,682
Mar 04, 202429.7829.8829.6829.8829.886,120
Mar 01, 202429.3429.6729.3429.5829.584,471
Feb 29, 202429.2429.4929.1329.4929.496,178
Feb 28, 202429.4629.4829.4329.4329.438,596
Feb 27, 202429.5130.0429.3929.5729.5738,525
Feb 26, 202429.5329.7829.3929.4329.433,721
Feb 23, 202429.4529.5629.4529.4929.493,402
Feb 22, 202429.2429.4229.2129.4129.412,407
Feb 21, 202429.1430.4929.0529.1729.173,924
Feb 20, 202429.3429.5029.1229.1929.195,632
Feb 16, 202429.0330.5929.0029.1929.193,596
Feb 15, 202429.0029.0929.0029.0929.09490
Feb 14, 202428.7728.8528.6728.8528.85878
Feb 13, 202428.5628.5628.2528.4428.443,148
Feb 12, 202428.7728.8128.6528.8028.807,599
Feb 09, 202428.6228.7628.5928.7628.762,005
Feb 08, 202428.5028.6728.4828.6728.673,756
Feb 07, 202428.7428.7528.6428.6528.654,299
Feb 06, 202428.4728.7428.4728.7428.745,964
Feb 05, 202428.3728.3928.2828.3928.394,546
Feb 02, 202428.1928.3928.1928.3928.39662
Feb 01, 202428.4328.5728.4328.5728.571,816
Jan 31, 202428.4728.4728.2728.2728.273,507
Jan 30, 202428.2128.2528.1628.2328.234,800
Jan 29, 202428.1428.3928.0128.3928.392,595
Jan 26, 202428.2228.2328.1128.2128.212,074
Jan 25, 202428.0328.1928.0328.1628.162,563
Jan 24, 202428.5228.5228.1328.1328.131,331
Jan 23, 202428.2728.3628.2028.3228.3217,263
Jan 22, 202428.4428.5228.4028.4328.431,209
Jan 19, 202428.2428.3128.0228.3128.313,245
Jan 18, 202428.1328.2828.0028.2828.281,568
Jan 17, 202428.1728.2628.0828.1828.182,006
Jan 16, 202428.6728.6728.4928.5228.523,335
Jan 12, 202428.9728.9728.8428.8728.874,451
Jan 11, 202428.8528.8528.7528.7528.751,335
Jan 10, 202428.8029.4028.7628.8528.857,906
Jan 09, 202428.6728.7328.6528.6928.692,849
Jan 08, 202428.3228.7228.2728.7228.722,660
Jan 05, 202428.3428.4928.2728.2728.271,395
Jan 04, 202428.6028.6228.4528.4928.491,629
Jan 03, 202428.4528.4528.3628.4128.411,507
Jan 02, 202428.3628.5828.3628.5828.581,542
Dec 29, 202328.4728.4928.4228.4428.441,983
Dec 28, 202328.5128.5328.4828.4828.48983
Dec 28, 20230.121335 Dividend
Dec 27, 202328.3928.4528.3628.4528.33912
Dec 26, 202328.2128.3528.2128.3528.231,179
Dec 22, 202328.1528.2628.1428.1728.053,834
Dec 21, 202327.7128.0427.7127.9827.862,317
Dec 20, 202328.0028.0627.6827.6827.563,635
Dec 19, 202327.9228.1227.9228.1228.001,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...