Global X Aging Population ETF (LNGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 32.55 | 32.55 | 32.32 | 32.34 | 32.34 | 3,079 |
| 02 Oct 2024 | 32.78 | 32.78 | 32.55 | 32.67 | 32.67 | 5,153 |
| 01 Oct 2024 | 32.80 | 32.81 | 32.61 | 32.80 | 32.80 | 2,626 |
| 30 Sept 2024 | 32.85 | 32.86 | 32.61 | 32.83 | 32.83 | 3,423 |
| 27 Sept 2024 | 32.87 | 32.88 | 32.79 | 32.82 | 32.82 | 3,268 |
| 26 Sept 2024 | 32.89 | 32.89 | 32.70 | 32.75 | 32.75 | 7,444 |
| 25 Sept 2024 | 32.92 | 33.62 | 32.64 | 32.66 | 32.66 | 4,877 |
| 24 Sept 2024 | 33.08 | 33.08 | 32.81 | 32.97 | 32.97 | 20,955 |
| 23 Sept 2024 | 32.87 | 32.90 | 32.87 | 32.87 | 32.87 | 1,311 |
| 20 Sept 2024 | 32.97 | 32.98 | 32.84 | 32.88 | 32.88 | 5,354 |
| 19 Sept 2024 | 33.01 | 33.12 | 33.01 | 33.12 | 33.12 | 2,301 |
| 18 Sept 2024 | 32.79 | 33.04 | 32.79 | 32.83 | 32.83 | 1,904 |
| 17 Sept 2024 | 33.13 | 33.13 | 32.85 | 32.85 | 32.85 | 1,828 |
| 16 Sept 2024 | 33.11 | 33.12 | 33.10 | 33.10 | 33.10 | 1,329 |
| 13 Sept 2024 | 32.90 | 33.00 | 32.90 | 32.94 | 32.94 | 1,077 |
| 12 Sept 2024 | 32.65 | 32.87 | 32.65 | 32.82 | 32.82 | 3,699 |
| 11 Sept 2024 | 32.26 | 32.74 | 32.26 | 32.73 | 32.73 | 4,924 |
| 10 Sept 2024 | 32.33 | 32.60 | 32.33 | 32.58 | 32.58 | 1,725 |
| 09 Sept 2024 | 32.60 | 32.60 | 32.39 | 32.52 | 32.52 | 1,020 |
| 06 Sept 2024 | 32.32 | 32.32 | 32.22 | 32.22 | 32.22 | 1,249 |
| 05 Sept 2024 | 32.75 | 32.75 | 32.37 | 32.41 | 32.41 | 1,309 |
| 04 Sept 2024 | 32.87 | 32.90 | 32.81 | 32.90 | 32.90 | 3,153 |
| 03 Sept 2024 | 33.00 | 33.08 | 32.79 | 32.79 | 32.79 | 3,320 |
| 30 Aug 2024 | 33.24 | 33.24 | 33.05 | 33.17 | 33.17 | 3,091 |
| 29 Aug 2024 | 33.19 | 33.36 | 33.10 | 33.12 | 33.12 | 7,967 |
| 28 Aug 2024 | 33.01 | 33.14 | 32.91 | 33.13 | 33.13 | 4,804 |
| 27 Aug 2024 | 32.97 | 33.13 | 32.97 | 33.07 | 33.07 | 2,578 |
| 26 Aug 2024 | 32.95 | 33.64 | 32.83 | 32.95 | 32.95 | 10,442 |
| 23 Aug 2024 | 32.77 | 32.87 | 32.67 | 32.87 | 32.87 | 1,930 |
| 22 Aug 2024 | 32.75 | 32.83 | 32.56 | 32.65 | 32.65 | 8,918 |
| 21 Aug 2024 | 32.47 | 32.74 | 32.47 | 32.60 | 32.60 | 6,805 |
| 20 Aug 2024 | 32.39 | 32.57 | 32.39 | 32.52 | 32.52 | 9,669 |
| 19 Aug 2024 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | 2,213 |
| 16 Aug 2024 | 32.00 | 32.23 | 31.95 | 32.10 | 32.10 | 8,142 |
| 15 Aug 2024 | 31.94 | 32.08 | 31.88 | 31.96 | 31.96 | 3,831 |
| 14 Aug 2024 | 31.65 | 31.75 | 31.60 | 31.63 | 31.63 | 1,362 |
| 13 Aug 2024 | 31.28 | 31.74 | 31.28 | 31.65 | 31.65 | 16,979 |
| 12 Aug 2024 | 31.18 | 31.37 | 31.08 | 31.19 | 31.19 | 9,189 |
| 09 Aug 2024 | 31.18 | 31.50 | 31.18 | 31.30 | 31.30 | 2,008 |
| 08 Aug 2024 | 30.69 | 31.31 | 30.69 | 31.16 | 31.16 | 19,744 |
| 07 Aug 2024 | 30.72 | 30.87 | 30.31 | 30.45 | 30.45 | 11,001 |
| 06 Aug 2024 | 30.03 | 30.55 | 30.01 | 30.18 | 30.18 | 130,040 |
| 05 Aug 2024 | 30.54 | 30.66 | 30.20 | 30.48 | 30.48 | 4,584 |
| 02 Aug 2024 | 31.23 | 31.23 | 30.79 | 31.17 | 31.17 | 4,997 |
| 01 Aug 2024 | 31.07 | 31.97 | 31.07 | 31.27 | 31.27 | 38,427 |
| 31 July 2024 | 31.14 | 31.27 | 31.10 | 31.10 | 31.10 | 869 |
| 30 July 2024 | 31.19 | 31.19 | 31.05 | 31.15 | 31.15 | 1,901 |
| 29 July 2024 | 31.12 | 31.12 | 31.05 | 31.09 | 31.09 | 1,539 |
| 26 July 2024 | 30.96 | 31.20 | 30.96 | 31.00 | 31.00 | 6,111 |
| 25 July 2024 | 31.17 | 31.28 | 30.86 | 30.97 | 30.97 | 6,552 |
| 24 July 2024 | 31.26 | 31.40 | 31.20 | 31.30 | 31.30 | 4,798 |
| 23 July 2024 | 31.09 | 31.22 | 31.03 | 31.03 | 31.03 | 2,981 |
| 22 July 2024 | 31.11 | 31.25 | 31.06 | 31.25 | 31.25 | 881 |
| 19 July 2024 | 30.81 | 30.84 | 30.81 | 30.84 | 30.84 | 574 |
| 18 July 2024 | 31.16 | 31.25 | 30.61 | 30.74 | 30.74 | 14,625 |
| 17 July 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 520 |
| 16 July 2024 | 30.94 | 31.19 | 30.94 | 31.09 | 31.09 | 1,480 |
| 15 July 2024 | 31.19 | 31.80 | 30.90 | 30.90 | 30.90 | 5,629 |
| 12 July 2024 | 31.14 | 31.24 | 31.14 | 31.18 | 31.18 | 2,733 |
| 11 July 2024 | 30.83 | 31.01 | 30.75 | 30.97 | 30.97 | 2,491 |
| 10 July 2024 | 30.35 | 30.66 | 30.35 | 30.66 | 30.66 | 3,106 |
| 09 July 2024 | 30.35 | 30.43 | 30.35 | 30.43 | 30.43 | 903 |
| 08 July 2024 | 30.39 | 30.39 | 30.27 | 30.28 | 30.28 | 704 |
| 05 July 2024 | 30.34 | 30.36 | 30.02 | 30.33 | 30.33 | 16,601 |
| 03 July 2024 | 30.11 | 30.11 | 29.90 | 30.00 | 30.00 | 2,134 |
| 02 July 2024 | 29.86 | 30.06 | 29.86 | 30.06 | 30.06 | 3,920 |
| 01 July 2024 | 30.03 | 30.08 | 29.99 | 30.02 | 30.02 | 1,900 |
| 28 June 2024 | 30.16 | 30.16 | 30.08 | 30.08 | 30.08 | 1,613 |
| 27 June 2024 | 30.22 | 30.22 | 30.08 | 30.16 | 30.16 | 2,047 |
| 27 June 2024 | 0.104286 Dividend | |||||
| 26 June 2024 | 30.27 | 30.38 | 30.18 | 30.24 | 30.14 | 3,013 |
| 25 June 2024 | 30.37 | 30.37 | 30.23 | 30.28 | 30.18 | 1,193 |
| 24 June 2024 | 30.28 | 30.38 | 30.28 | 30.30 | 30.20 | 1,118 |
| 21 June 2024 | 30.09 | 30.23 | 30.04 | 30.19 | 30.09 | 2,627 |
| 20 June 2024 | 29.88 | 30.04 | 29.84 | 30.04 | 29.94 | 3,308 |
| 18 June 2024 | 30.05 | 30.10 | 29.97 | 30.06 | 29.95 | 4,556 |
| 17 June 2024 | 29.85 | 30.00 | 29.85 | 30.00 | 29.90 | 100,859 |
| 14 June 2024 | 30.01 | 30.15 | 30.01 | 30.15 | 30.05 | 1,348 |
| 13 June 2024 | 30.25 | 30.25 | 30.10 | 30.24 | 30.14 | 1,756 |
| 12 June 2024 | 30.35 | 30.49 | 29.43 | 30.32 | 30.22 | 4,440 |
| 11 June 2024 | 30.07 | 30.23 | 30.07 | 30.23 | 30.13 | 2,074 |
| 10 June 2024 | 30.19 | 30.40 | 30.08 | 30.35 | 30.25 | 4,282 |
| 07 June 2024 | 30.29 | 30.37 | 30.26 | 30.31 | 30.21 | 4,387 |
| 06 June 2024 | 30.32 | 30.39 | 30.32 | 30.39 | 30.29 | 1,833 |
| 05 June 2024 | 30.16 | 30.37 | 30.16 | 30.25 | 30.15 | 6,779 |
| 04 June 2024 | 29.91 | 30.17 | 29.91 | 30.12 | 30.02 | 2,203 |
| 03 June 2024 | 29.78 | 29.93 | 29.78 | 29.93 | 29.83 | 1,344 |
| 31 May 2024 | 29.65 | 29.81 | 29.57 | 29.71 | 29.61 | 4,376 |
| 30 May 2024 | 29.55 | 29.60 | 29.45 | 29.45 | 29.35 | 1,532 |
| 29 May 2024 | 29.41 | 29.41 | 29.23 | 29.32 | 29.22 | 1,181 |
| 28 May 2024 | 29.70 | 29.70 | 29.54 | 29.54 | 29.44 | 3,618 |
| 24 May 2024 | 29.73 | 29.75 | 29.68 | 29.75 | 29.65 | 3,347 |
| 23 May 2024 | 30.11 | 30.11 | 29.62 | 29.62 | 29.52 | 3,997 |
| 22 May 2024 | 30.13 | 30.15 | 30.04 | 30.15 | 30.05 | 2,826 |
| 21 May 2024 | 30.20 | 30.23 | 29.98 | 30.17 | 30.07 | 3,140 |
| 20 May 2024 | 30.33 | 30.33 | 30.23 | 30.29 | 30.19 | 1,017 |
| 17 May 2024 | 30.23 | 30.34 | 30.23 | 30.26 | 30.16 | 1,578 |
| 16 May 2024 | 30.36 | 30.36 | 30.27 | 30.36 | 30.26 | 2,097 |
| 15 May 2024 | 29.99 | 30.34 | 29.99 | 30.34 | 30.24 | 2,058 |
| 14 May 2024 | 29.76 | 29.86 | 29.67 | 29.86 | 29.76 | 2,732 |
| *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.