Australia 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: 03:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202429.3429.5029.1229.1929.195,632
16 Feb 202429.0330.5929.0029.1929.193,596
15 Feb 202429.0029.0929.0029.0929.09490
14 Feb 202428.7728.8528.6728.8528.85878
13 Feb 202428.5628.5628.2528.4428.443,148
12 Feb 202428.7728.8128.6528.8028.807,599
09 Feb 202428.6228.7628.5928.7628.762,005
08 Feb 202428.5028.6728.4828.6728.673,756
07 Feb 202428.7428.7528.6428.6528.654,299
06 Feb 202428.4728.7428.4728.7428.745,964
05 Feb 202428.3728.3928.2828.3928.394,546
02 Feb 202428.1928.3928.1928.3928.39662
01 Feb 202428.4328.5728.4328.5728.571,816
31 Jan 202428.4728.4728.2728.2728.273,507
30 Jan 202428.2128.2528.1628.2328.234,800
29 Jan 202428.1428.3928.0128.3928.392,595
26 Jan 202428.2228.2328.1128.2128.212,074
25 Jan 202428.0328.1928.0328.1628.162,563
24 Jan 202428.5228.5228.1328.1328.131,331
23 Jan 202428.2728.3628.2028.3228.3217,263
22 Jan 202428.4428.5228.4028.4328.431,209
19 Jan 202428.2428.3128.0228.3128.313,245
18 Jan 202428.1328.2828.0028.2828.281,568
17 Jan 202428.1728.2628.0828.1828.182,006
16 Jan 202428.6728.6728.4928.5228.523,335
12 Jan 202428.9728.9728.8428.8728.874,451
11 Jan 202428.8528.8528.7528.7528.751,335
10 Jan 202428.8029.4028.7628.8528.857,906
09 Jan 202428.6728.7328.6528.6928.692,849
08 Jan 202428.3228.7228.2728.7228.722,660
05 Jan 202428.3428.4928.2728.2728.271,395
04 Jan 202428.6028.6228.4528.4928.491,629
03 Jan 202428.4528.4528.3628.4128.411,507
02 Jan 202428.3628.5828.3628.5828.581,542
29 Dec 202328.4728.4928.4228.4428.441,983
28 Dec 202328.5128.5328.4828.4828.48983
28 Dec 20230.121335 Dividend
27 Dec 202328.3928.4528.3628.4528.33912
26 Dec 202328.2128.3528.2128.3528.231,179
22 Dec 202328.1528.2628.1428.1728.053,834
21 Dec 202327.7128.0427.7127.9827.862,317
20 Dec 202328.0028.0627.6827.6827.563,635
19 Dec 202327.9228.1227.9228.1228.001,274
18 Dec 202327.8727.8927.7527.8927.777,549
15 Dec 202327.9427.9427.7627.8127.692,626
14 Dec 202328.2928.3028.1228.1628.041,662
13 Dec 202327.4428.0027.0628.0027.881,830
12 Dec 202327.2427.4327.2427.4327.31439
11 Dec 202327.1127.1527.1027.1527.031,077
08 Dec 202326.9727.0726.9527.0726.951,270
07 Dec 202327.0227.1427.0227.0226.90692
06 Dec 202326.9427.0226.9026.9026.792,453
05 Dec 202326.9026.9026.8326.8726.75840
04 Dec 202326.8727.0326.8727.0326.911,893
01 Dec 202326.6827.0426.6827.0426.931,490
30 Nov 202326.7327.1426.6626.8326.721,567
29 Nov 202326.5926.6926.5926.6926.582,934
28 Nov 202326.5226.5726.5126.5126.401,267
27 Nov 202326.5726.6426.5626.6126.5028,962
24 Nov 202326.7026.7526.7026.7526.641,405
22 Nov 202326.5026.5026.4326.5026.3914,378
21 Nov 202326.3326.3626.3326.3626.25407
20 Nov 202326.2526.5026.1426.4626.3512,384
17 Nov 202326.2326.2826.1626.2826.1728,082
16 Nov 202325.9726.0925.9726.0625.9533,334
15 Nov 202326.0726.1625.9725.9725.853,024
14 Nov 202326.0326.0826.0326.0825.9747,776
13 Nov 202325.3425.6525.3425.5725.463,409
10 Nov 202325.2025.4025.2025.4025.292,002
09 Nov 202325.3125.3125.1325.2525.153,734
08 Nov 202325.9625.9625.7025.7525.64948
07 Nov 202325.7925.8125.7125.7625.651,116
06 Nov 202325.9225.9525.7925.9125.801,504
03 Nov 202325.7525.8625.7525.8225.71856
02 Nov 202325.4625.6125.4625.6125.501,667
01 Nov 202325.0625.1724.9725.1725.06640
31 Oct 202324.7524.9724.7324.9224.814,021
30 Oct 202324.6924.8124.6724.7624.657,206
27 Oct 202324.8424.8424.4124.4924.395,836
26 Oct 202324.9525.0024.6124.6124.512,354
25 Oct 202325.1825.2725.0125.0424.931,017
24 Oct 202325.2025.4725.2025.4525.344,868
23 Oct 202325.0225.1625.0225.1525.042,717
20 Oct 202325.3925.4325.2625.2625.151,022
19 Oct 202325.4825.4825.3125.3125.201,351
18 Oct 202325.9025.9025.7125.7125.60711
17 Oct 202326.0026.1425.9626.0225.912,080
16 Oct 202325.9926.0025.9525.9825.871,154
13 Oct 202325.7525.7925.7025.7925.682,589
12 Oct 202326.0526.0525.6525.6825.571,737
11 Oct 202325.9026.0625.8826.0525.942,298
10 Oct 202326.1426.1426.1426.1426.03388
09 Oct 202325.8025.8825.8025.8125.70803
06 Oct 202325.8425.8525.8025.8425.732,266
05 Oct 202325.5525.6725.5525.6425.531,730
04 Oct 202325.2325.5125.2325.4825.37826
03 Oct 202325.5425.5425.3325.4425.331,713
02 Oct 202325.7025.7525.6025.7525.64100,820
29 Sept 202326.3026.3025.9826.0125.901,754
28 Sept 202326.1726.2026.1626.2026.091,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...