Global X Ultra Long Nasdaq 100 Hedge Fund (LNAS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.61 | 9.61 | 9.21 | 9.44 | 9.44 | 670,125 |
| 18 Apr 2024 | 9.87 | 9.95 | 9.86 | 9.95 | 9.95 | 184,433 |
| 17 Apr 2024 | 10.19 | 10.20 | 10.08 | 10.08 | 10.08 | 124,211 |
| 16 Apr 2024 | 10.12 | 10.15 | 10.01 | 10.10 | 10.10 | 331,119 |
| 15 Apr 2024 | 10.63 | 10.65 | 10.57 | 10.65 | 10.65 | 77,221 |
| 12 Apr 2024 | 10.96 | 10.98 | 10.94 | 10.96 | 10.96 | 232,335 |
| 11 Apr 2024 | 10.51 | 10.57 | 10.50 | 10.56 | 10.56 | 239,260 |
| 10 Apr 2024 | 10.78 | 10.82 | 10.78 | 10.79 | 10.79 | 21,238 |
| 09 Apr 2024 | 10.69 | 10.72 | 10.68 | 10.71 | 10.71 | 21,100 |
| 08 Apr 2024 | 10.71 | 10.73 | 10.67 | 10.69 | 10.69 | 40,672 |
| 05 Apr 2024 | 10.42 | 10.46 | 10.38 | 10.46 | 10.46 | 158,879 |
| 04 Apr 2024 | 10.91 | 10.91 | 10.88 | 10.89 | 10.89 | 68,124 |
| 03 Apr 2024 | 10.73 | 10.73 | 10.68 | 10.69 | 10.69 | 200,035 |
| 02 Apr 2024 | 11.02 | 11.02 | 10.91 | 10.92 | 10.92 | 18,108 |
| 28 Mar 2024 | 10.95 | 10.97 | 10.94 | 10.97 | 10.97 | 112,680 |
| 27 Mar 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 19,108 |
| 26 Mar 2024 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | 8,065 |
| 25 Mar 2024 | 11.06 | 11.10 | 11.05 | 11.06 | 11.06 | 18,966 |
| 22 Mar 2024 | 11.09 | 11.10 | 11.05 | 11.07 | 11.07 | 133,947 |
| 21 Mar 2024 | 11.03 | 11.11 | 11.03 | 11.11 | 11.11 | 218,066 |
| 20 Mar 2024 | 10.66 | 10.67 | 10.60 | 10.61 | 10.61 | 54,881 |
| 19 Mar 2024 | 10.54 | 10.56 | 10.49 | 10.52 | 10.52 | 48,149 |
| 18 Mar 2024 | 10.38 | 10.48 | 10.37 | 10.47 | 10.47 | 58,912 |
| 15 Mar 2024 | 10.63 | 10.65 | 10.58 | 10.59 | 10.59 | 116,764 |
| 14 Mar 2024 | 10.78 | 10.82 | 10.77 | 10.82 | 10.82 | 31,780 |
| 13 Mar 2024 | 10.93 | 10.96 | 10.90 | 10.93 | 10.93 | 103,093 |
| 12 Mar 2024 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 87,339 |
| 11 Mar 2024 | 10.61 | 10.69 | 10.60 | 10.60 | 10.60 | 93,862 |
| 08 Mar 2024 | 11.01 | 11.04 | 10.98 | 11.02 | 11.02 | 158,132 |
| 07 Mar 2024 | 10.67 | 10.68 | 10.55 | 10.60 | 10.60 | 75,324 |
| 06 Mar 2024 | 10.61 | 10.61 | 10.55 | 10.60 | 10.60 | 146,254 |
| 05 Mar 2024 | 10.99 | 10.99 | 10.90 | 10.93 | 10.93 | 192,265 |
| 04 Mar 2024 | 11.07 | 11.14 | 11.07 | 11.13 | 11.13 | 223,272 |
| 01 Mar 2024 | 10.73 | 10.82 | 10.70 | 10.81 | 10.81 | 178,476 |
| 29 Feb 2024 | 10.46 | 10.53 | 10.45 | 10.53 | 10.53 | 159,347 |
| 28 Feb 2024 | 10.66 | 10.67 | 10.64 | 10.64 | 10.64 | 206,752 |
| 27 Feb 2024 | 10.57 | 10.59 | 10.56 | 10.56 | 10.56 | 91,234 |
| 26 Feb 2024 | 10.59 | 10.62 | 10.54 | 10.57 | 10.57 | 28,691 |
| 23 Feb 2024 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | 152,477 |
| 22 Feb 2024 | 10.24 | 10.37 | 10.20 | 10.36 | 10.36 | 136,278 |
| 21 Feb 2024 | 10.06 | 10.08 | 10.02 | 10.04 | 10.04 | 61,210 |
| 20 Feb 2024 | 10.35 | 10.35 | 10.19 | 10.20 | 10.20 | 145,078 |
| 19 Feb 2024 | 10.27 | 10.36 | 10.27 | 10.34 | 10.34 | 200,458 |
| 16 Feb 2024 | 10.58 | 10.59 | 10.53 | 10.57 | 10.57 | 178,011 |
| 15 Feb 2024 | 10.45 | 10.48 | 10.43 | 10.46 | 10.46 | 160,448 |
| 14 Feb 2024 | 10.22 | 10.22 | 10.18 | 10.20 | 10.20 | 152,190 |
| 13 Feb 2024 | 10.55 | 10.55 | 10.53 | 10.55 | 10.55 | 81,337 |
| 12 Feb 2024 | 10.69 | 10.70 | 10.66 | 10.66 | 10.66 | 83,418 |
| 09 Feb 2024 | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | 238,551 |
| 08 Feb 2024 | 10.44 | 10.45 | 10.42 | 10.44 | 10.44 | 242,095 |
| 07 Feb 2024 | 10.17 | 10.25 | 10.16 | 10.18 | 10.18 | 180,705 |
| 06 Feb 2024 | 10.23 | 10.29 | 10.23 | 10.28 | 10.28 | 78,067 |
| 05 Feb 2024 | 10.25 | 10.28 | 10.19 | 10.21 | 10.21 | 476,529 |
| 02 Feb 2024 | 10.12 | 10.12 | 10.06 | 10.11 | 10.11 | 456,481 |
| 01 Feb 2024 | 9.64 | 9.72 | 9.64 | 9.71 | 9.71 | 277,934 |
| 31 Jan 2024 | 9.88 | 9.90 | 9.85 | 9.89 | 9.89 | 357,985 |
| 30 Jan 2024 | 10.22 | 10.27 | 10.22 | 10.24 | 10.24 | 428,173 |
| 29 Jan 2024 | 9.97 | 10.01 | 9.92 | 9.99 | 9.99 | 117,976 |
| 25 Jan 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 10.10 | 215,922 |
| 24 Jan 2024 | 10.02 | 10.09 | 10.02 | 10.09 | 10.09 | 81,795 |
| 23 Jan 2024 | 9.91 | 9.94 | 9.89 | 9.93 | 9.93 | 378,397 |
| 22 Jan 2024 | 9.90 | 10.03 | 9.90 | 10.03 | 10.03 | 660,011 |
| 19 Jan 2024 | 9.47 | 9.54 | 9.46 | 9.53 | 9.53 | 526,049 |
| 18 Jan 2024 | 9.14 | 9.15 | 9.12 | 9.13 | 9.13 | 214,015 |
| 17 Jan 2024 | 9.28 | 9.29 | 9.21 | 9.21 | 9.21 | 221,515 |
| 16 Jan 2024 | 9.27 | 9.27 | 9.17 | 9.19 | 9.19 | 506,828 |
| 15 Jan 2024 | 9.26 | 9.26 | 9.24 | 9.25 | 9.25 | 35,857 |
| 12 Jan 2024 | 9.27 | 9.27 | 9.22 | 9.24 | 9.24 | 261,151 |
| 11 Jan 2024 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 367,178 |
| 10 Jan 2024 | 9.08 | 9.12 | 9.08 | 9.09 | 9.09 | 80,840 |
| 09 Jan 2024 | 9.04 | 9.06 | 9.03 | 9.04 | 9.04 | 240,894 |
| 08 Jan 2024 | 8.65 | 8.68 | 8.60 | 8.62 | 8.62 | 438,142 |
| 05 Jan 2024 | 8.62 | 8.64 | 8.61 | 8.62 | 8.62 | 81,769 |
| 04 Jan 2024 | 8.76 | 8.76 | 8.73 | 8.74 | 8.74 | 155,118 |
| 03 Jan 2024 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | 432,405 |
| 02 Jan 2024 | 9.53 | 9.53 | 9.35 | 9.36 | 9.36 | 324,388 |
| 29 Dec 2023 | 9.46 | 9.48 | 9.46 | 9.47 | 9.47 | 49,527 |
| 28 Dec 2023 | 9.50 | 9.54 | 9.50 | 9.53 | 9.53 | 447,429 |
| 27 Dec 2023 | 9.41 | 9.48 | 9.41 | 9.45 | 9.45 | 164,799 |
| 22 Dec 2023 | 9.29 | 9.30 | 9.23 | 9.24 | 9.24 | 256,714 |
| 21 Dec 2023 | 9.09 | 9.15 | 9.09 | 9.15 | 9.15 | 162,994 |
| 20 Dec 2023 | 9.39 | 9.41 | 9.38 | 9.40 | 9.40 | 180,086 |
| 19 Dec 2023 | 9.24 | 9.27 | 9.24 | 9.26 | 9.26 | 88,556 |
| 18 Dec 2023 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | 255,634 |
| 15 Dec 2023 | 9.03 | 9.08 | 9.02 | 9.08 | 9.08 | 218,411 |
| 14 Dec 2023 | 9.07 | 9.21 | 9.07 | 9.20 | 9.20 | 250,420 |
| 13 Dec 2023 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 132,113 |
| 12 Dec 2023 | 8.68 | 8.71 | 8.67 | 8.71 | 8.71 | 50,359 |
| 11 Dec 2023 | 8.50 | 8.52 | 8.45 | 8.45 | 8.45 | 115,489 |
| 08 Dec 2023 | 8.41 | 8.43 | 8.40 | 8.42 | 8.42 | 506,096 |
| 07 Dec 2023 | 8.16 | 8.17 | 8.15 | 8.16 | 8.16 | 197,116 |
| 06 Dec 2023 | 8.25 | 8.37 | 8.25 | 8.37 | 8.37 | 869,144 |
| 05 Dec 2023 | 8.21 | 8.22 | 8.17 | 8.17 | 8.17 | 403,698 |
| 04 Dec 2023 | 8.41 | 8.41 | 8.35 | 8.36 | 8.36 | 199,111 |
| 01 Dec 2023 | 8.33 | 8.35 | 8.32 | 8.33 | 8.33 | 118,353 |
| 30 Nov 2023 | 8.45 | 8.46 | 8.44 | 8.46 | 8.46 | 121,343 |
| 29 Nov 2023 | 8.45 | 8.49 | 8.44 | 8.49 | 8.49 | 334,517 |
| 28 Nov 2023 | 8.39 | 8.41 | 8.38 | 8.38 | 8.38 | 100,970 |
| 27 Nov 2023 | 8.40 | 8.40 | 8.31 | 8.32 | 8.32 | 123,280 |
| 24 Nov 2023 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 24,655 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.