Get the Stockscreener App
27.77
2.13%
0.5779
After Hours:
27.77
-0.0015
-0.01%
Range Global Lng Ecosystem Index Etf Stock (LNGZ) Price History
The historical daily chart and data for Range Global Lng Ecosystem Index Etf stock (LNGZ), show that the latest closing stock price as of November 06, 2024, is $27.77.
- Range Global Lng Ecosystem Index Etf all-time high stock price is $29.01, occurred on September 03, 2024.
- The lowest Range Global Lng Ecosystem Index Etf stock price recorded was $24.28 on February 13, 2024. Since then, Range Global Lng Ecosystem Index Etf's stock price has risen over 14.36% to $27.77 now.
- The 52-week high stock price for LNGZ is $29.01, representing a 4.46% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for LNGZ is $24.28, indicating a -12.56% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about LNGZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 06, 2024 | $27.77 | $27.77 | $0.00 | 3.00 | +2.13% |
| Nov 05, 2024 | $27.19 | $26.99 | $0.2036 | 264.0 | +1.86% |
| Nov 04, 2024 | $26.70 | $26.70 | $0.00 | 0.00 | +0.12% |
| Nov 01, 2024 | $26.99 | $26.67 | $0.3242 | 404.0 | -0.71% |
| Oct 31, 2024 | $26.86 | $26.80 | $0.056 | 532.0 | +0.77% |
| Oct 30, 2024 | $26.65 | $26.65 | $0.00 | 0.00 | +0.19% |
| Oct 29, 2024 | $26.60 | $26.60 | $0.00 | 372.0 | -0.56% |
| Oct 28, 2024 | $26.75 | $26.68 | $0.0703 | 407.0 | +0.04% |
| Oct 25, 2024 | $26.88 | $26.74 | $0.1393 | 290.0 | -0.19% |
| Oct 24, 2024 | $26.79 | $26.70 | $0.0915 | 816.0 | +0.76% |
| Oct 23, 2024 | $26.59 | $26.59 | $0.00 | 120.0 | -0.74% |
| Oct 22, 2024 | $26.79 | $26.79 | $0.00 | 42.00 | -0.18% |
| Oct 21, 2024 | $26.84 | $26.84 | $0.00 | 84.00 | -0.80% |
| Oct 18, 2024 | $27.05 | $27.05 | $0.00 | 35.00 | -0.13% |
| Oct 17, 2024 | $27.09 | $27.09 | $0.00 | 36.00 | +4.16% |
| Oct 16, 2024 | $26.00 | $25.71 | $0.295 | 2,044.0 | -3.96% |
| Oct 15, 2024 | $27.18 | $27.08 | $0.103 | 795.0 | -2.14% |
| Oct 14, 2024 | $27.67 | $27.67 | $0.00 | 15.00 | +0.10% |
| Oct 11, 2024 | $27.64 | $27.64 | $0.00 | 2.00 | +0.94% |
| Oct 10, 2024 | $27.53 | $27.38 | $0.1538 | 1,140.0 | +0.42% |
| Oct 09, 2024 | $27.27 | $27.27 | $0.00 | 43.00 | -0.22% |
| Oct 08, 2024 | $27.41 | $27.26 | $0.1472 | 860.0 | -1.15% |
Range Global Lng Ecosystem Index Etf Stock (LNGZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Range Global Lng Ecosystem Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LNGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Range Global Lng Ecosystem Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Range Global Lng Ecosystem Index Etf Stock (LNGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.77 | $26.67 | $1.11 | 674.0 | +3.41% |
| Oct, 2024 | $27.77 | $25.71 | $2.06 | 8,234.0 | -0.30% |
| Sep, 2024 | $29.01 | $25.39 | $3.62 | 6,202.0 | -0.35% |
| Aug, 2024 | $27.33 | $25.88 | $1.44 | 3,729.0 | -2.49% |
| Jul, 2024 | $28.20 | $26.58 | $1.62 | 6,287.0 | +3.62% |
| Jun, 2024 | $27.05 | $25.89 | $1.16 | 23,006.0 | -1.26% |
| May, 2024 | $27.52 | $25.59 | $1.93 | 5,691.0 | +5.77% |
| Apr, 2024 | $26.50 | $25.51 | $0.99 | 1,274.0 | -2.65% |
| Mar, 2024 | $26.31 | $25.31 | $0.9966 | 737.0 | +3.16% |
| Feb, 2024 | $25.50 | $24.28 | $1.22 | 2,813.0 | +1.60% |
| Jan, 2024 | $25.53 | $25.10 | $0.4286 | 2,430.0 | +0.00% |
2.69%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):