Global X Aging Population ETF (LNGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.71 | 1,260 |
| 29 Apr 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 28.93 | 2,670 |
| 26 Apr 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 28.47 | 2,630 |
| 25 Apr 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 28.58 | 1,658 |
| 24 Apr 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 28.76 | 59,389 |
| 23 Apr 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 28.95 | 5,244 |
| 22 Apr 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 28.58 | 9,044 |
| 19 Apr 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 28.24 | 2,960 |
| 18 Apr 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 28.18 | 1,714 |
| 17 Apr 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 28.34 | 932 |
| 16 Apr 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 28.33 | 2,446 |
| 15 Apr 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 28.49 | 5,688 |
| 12 Apr 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 28.74 | 2,901 |
| 11 Apr 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 29.20 | 3,245 |
| 10 Apr 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 29.19 | 8,239 |
| 09 Apr 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 29.53 | 2,555 |
| 08 Apr 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 29.45 | 2,192 |
| 05 Apr 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 29.49 | 2,682 |
| 04 Apr 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 29.24 | 4,973 |
| 03 Apr 2024 | 29.50 | 29.72 | 29.50 | 29.66 | 29.66 | 1,635 |
| 02 Apr 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 29.50 | 9,778 |
| 01 Apr 2024 | 30.06 | 30.06 | 29.83 | 29.92 | 29.92 | 2,699 |
| 28 Mar 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 30.11 | 4,610 |
| 27 Mar 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 30.14 | 2,338 |
| 26 Mar 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.75 | 3,214 |
| 25 Mar 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 29.72 | 9,211 |
| 22 Mar 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 29.55 | 11,926 |
| 21 Mar 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 29.85 | 4,556 |
| 20 Mar 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 29.86 | 8,680 |
| 19 Mar 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 29.83 | 14,344 |
| 18 Mar 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 29.75 | 1,558 |
| 15 Mar 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 29.63 | 6,200 |
| 14 Mar 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 29.85 | 7,535 |
| 13 Mar 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 30.13 | 6,528 |
| 12 Mar 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 30.32 | 11,232 |
| 11 Mar 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 30.18 | 7,155 |
| 08 Mar 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 30.30 | 3,544 |
| 07 Mar 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 30.39 | 31,619 |
| 06 Mar 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 29.90 | 36,395 |
| 05 Mar 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 29.68 | 7,682 |
| 04 Mar 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 29.88 | 6,120 |
| 01 Mar 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 29.58 | 4,471 |
| 29 Feb 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 29.49 | 6,178 |
| 28 Feb 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 29.43 | 8,596 |
| 27 Feb 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 29.57 | 38,525 |
| 26 Feb 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 29.43 | 3,721 |
| 23 Feb 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 29.49 | 3,402 |
| 22 Feb 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 29.41 | 2,407 |
| 21 Feb 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 29.17 | 3,924 |
| 20 Feb 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 29.19 | 5,632 |
| 16 Feb 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 29.19 | 3,596 |
| 15 Feb 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 490 |
| 14 Feb 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 28.85 | 878 |
| 13 Feb 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 28.44 | 3,148 |
| 12 Feb 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 28.80 | 7,599 |
| 09 Feb 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 28.76 | 2,005 |
| 08 Feb 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 28.67 | 3,756 |
| 07 Feb 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 28.65 | 4,299 |
| 06 Feb 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 28.74 | 5,964 |
| 05 Feb 2024 | 28.37 | 28.39 | 28.28 | 28.39 | 28.39 | 4,546 |
| 02 Feb 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 28.39 | 662 |
| 01 Feb 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 28.57 | 1,816 |
| 31 Jan 2024 | 28.47 | 28.47 | 28.27 | 28.27 | 28.27 | 3,507 |
| 30 Jan 2024 | 28.21 | 28.25 | 28.16 | 28.23 | 28.23 | 4,800 |
| 29 Jan 2024 | 28.14 | 28.39 | 28.01 | 28.39 | 28.39 | 2,595 |
| 26 Jan 2024 | 28.22 | 28.23 | 28.11 | 28.21 | 28.21 | 2,074 |
| 25 Jan 2024 | 28.03 | 28.19 | 28.03 | 28.16 | 28.16 | 2,563 |
| 24 Jan 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | 1,331 |
| 23 Jan 2024 | 28.27 | 28.36 | 28.20 | 28.32 | 28.32 | 17,263 |
| 22 Jan 2024 | 28.44 | 28.52 | 28.40 | 28.43 | 28.43 | 1,209 |
| 19 Jan 2024 | 28.24 | 28.31 | 28.02 | 28.31 | 28.31 | 3,245 |
| 18 Jan 2024 | 28.13 | 28.28 | 28.00 | 28.28 | 28.28 | 1,568 |
| 17 Jan 2024 | 28.17 | 28.26 | 28.08 | 28.18 | 28.18 | 2,006 |
| 16 Jan 2024 | 28.67 | 28.67 | 28.49 | 28.52 | 28.52 | 3,335 |
| 12 Jan 2024 | 28.97 | 28.97 | 28.84 | 28.87 | 28.87 | 4,451 |
| 11 Jan 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | 1,335 |
| 10 Jan 2024 | 28.80 | 29.40 | 28.76 | 28.85 | 28.85 | 7,906 |
| 09 Jan 2024 | 28.67 | 28.73 | 28.65 | 28.69 | 28.69 | 2,849 |
| 08 Jan 2024 | 28.32 | 28.72 | 28.27 | 28.72 | 28.72 | 2,660 |
| 05 Jan 2024 | 28.34 | 28.49 | 28.27 | 28.27 | 28.27 | 1,395 |
| 04 Jan 2024 | 28.60 | 28.62 | 28.45 | 28.49 | 28.49 | 1,629 |
| 03 Jan 2024 | 28.45 | 28.45 | 28.36 | 28.41 | 28.41 | 1,507 |
| 02 Jan 2024 | 28.36 | 28.58 | 28.36 | 28.58 | 28.58 | 1,542 |
| 29 Dec 2023 | 28.47 | 28.49 | 28.42 | 28.44 | 28.44 | 1,983 |
| 28 Dec 2023 | 28.51 | 28.53 | 28.48 | 28.48 | 28.48 | 983 |
| 28 Dec 2023 | 0.121335 Dividend | |||||
| 27 Dec 2023 | 28.39 | 28.45 | 28.36 | 28.45 | 28.33 | 912 |
| 26 Dec 2023 | 28.21 | 28.35 | 28.21 | 28.35 | 28.23 | 1,179 |
| 22 Dec 2023 | 28.15 | 28.26 | 28.14 | 28.17 | 28.05 | 3,834 |
| 21 Dec 2023 | 27.71 | 28.04 | 27.71 | 27.98 | 27.86 | 2,317 |
| 20 Dec 2023 | 28.00 | 28.06 | 27.68 | 27.68 | 27.56 | 3,635 |
| 19 Dec 2023 | 27.92 | 28.12 | 27.92 | 28.12 | 28.00 | 1,274 |
| 18 Dec 2023 | 27.87 | 27.89 | 27.75 | 27.89 | 27.77 | 7,549 |
| 15 Dec 2023 | 27.94 | 27.94 | 27.76 | 27.81 | 27.69 | 2,626 |
| 14 Dec 2023 | 28.29 | 28.30 | 28.12 | 28.16 | 28.04 | 1,662 |
| 13 Dec 2023 | 27.44 | 28.00 | 27.06 | 28.00 | 27.88 | 1,830 |
| 12 Dec 2023 | 27.24 | 27.43 | 27.24 | 27.43 | 27.31 | 439 |
| 11 Dec 2023 | 27.11 | 27.15 | 27.10 | 27.15 | 27.03 | 1,077 |
| 08 Dec 2023 | 26.97 | 27.07 | 26.95 | 27.07 | 26.95 | 1,270 |
| 07 Dec 2023 | 27.02 | 27.14 | 27.02 | 27.02 | 26.90 | 692 |
| *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.