Skip to main content

Roundhill Alerian Lng ETF (NY: LNGG )

24.98 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 24.87 24.98 24.87 24.98 693 +0.01(+0.04%)
Apr 22, 2024 24.83 25.00 24.79 24.97 3,301 +0.06(+0.25%)
Apr 19, 2024 24.91 24.91 24.91 24.91 100 +0.30(+1.21%)
Apr 18, 2024 24.54 24.72 24.54 24.61 1,840 +0.08(+0.34%)
Apr 17, 2024 24.53 24.59 24.41 24.53 1,192 +0.05(+0.19%)
Apr 16, 2024 24.57 24.57 24.42 24.48 2,285 -0.42(-1.69%)
Apr 15, 2024 24.90 24.91 24.89 24.90 728 +0.02(+0.08%)
Apr 12, 2024 24.88 24.88 24.88 24.88 240 -0.46(-1.82%)
Apr 11, 2024 25.34 25.34 25.34 25.34 382 +0.15(+0.60%)
Apr 10, 2024 25.11 25.19 25.11 25.19 407 -0.02(-0.08%)
Apr 09, 2024 25.21 25.21 25.21 25.21 204 +0.15(+0.60%)
Apr 08, 2024 25.06 25.06 25.06 25.06 117 +0.06(+0.24%)
Apr 05, 2024 24.89 25.00 24.89 25.00 200 +0.04(+0.16%)
Apr 04, 2024 25.24 25.25 24.96 24.96 304 -0.05(-0.18%)
Apr 03, 2024 24.89 25.02 24.89 25.01 1,139 +0.22(+0.87%)
Apr 02, 2024 24.77 24.79 24.76 24.79 1,102 +0.04(+0.18%)
Apr 01, 2024 24.75 24.75 24.75 24.75 4 -0.14(-0.56%)
Mar 28, 2024 24.88 24.89 24.88 24.89 332 +0.22(+0.87%)
Mar 27, 2024 24.59 24.67 24.59 24.67 852 +0.14(+0.58%)
Mar 26, 2024 24.53 24.53 24.53 24.53 0 -0.06(-0.23%)
Mar 25, 2024 24.58 24.58 24.58 24.58 10 -0.01(-0.04%)
Mar 22, 2024 24.59 24.59 24.59 24.59 159 -0.10(-0.42%)
Mar 21, 2024 24.73 24.74 24.70 24.70 294 -0.14(-0.55%)
Mar 20, 2024 24.83 24.83 24.83 24.83 9 +0.11(+0.43%)
Mar 19, 2024 24.73 24.73 24.73 24.73 66 +0.09(+0.35%)
Mar 18, 2024 24.82 24.82 24.64 24.64 340 -0.26(-1.04%)
Mar 15, 2024 24.67 24.94 24.67 24.90 1,916 +0.44(+1.80%)
Mar 14, 2024 24.46 24.46 24.46 24.46 3 -0.01(-0.04%)
Mar 13, 2024 24.47 24.47 24.47 24.47 45 +0.12(+0.51%)
Mar 12, 2024 24.31 24.39 24.31 24.35 936 +0.10(+0.42%)
Mar 11, 2024 24.25 24.25 24.25 24.25 5 -0.00(-0.01%)
Mar 08, 2024 24.25 24.25 24.25 24.25 100 +0.06(+0.24%)
Mar 07, 2024 24.19 24.19 24.19 24.19 60 +0.05(+0.21%)
Mar 06, 2024 24.14 24.14 24.14 24.14 55 +0.34(+1.44%)
Mar 05, 2024 23.80 23.80 23.80 23.80 50 +0.01(+0.06%)
Mar 04, 2024 23.78 23.78 23.78 23.78 95 -0.35(-1.47%)
Mar 01, 2024 24.15 24.15 24.14 24.14 320 +0.19(+0.79%)
Feb 29, 2024 23.87 23.95 23.87 23.95 249 +0.20(+0.84%)
Feb 28, 2024 23.75 23.75 23.75 23.75 51 -0.18(-0.75%)
Feb 27, 2024 23.91 23.93 23.91 23.93 153 -0.13(-0.53%)
Feb 26, 2024 24.05 24.05 24.05 24.05 11 -0.02(-0.08%)
Feb 23, 2024 24.07 24.07 24.07 24.07 106 +0.04(+0.18%)
Feb 22, 2024 24.11 24.11 24.03 24.03 704 -0.13(-0.53%)
Feb 21, 2024 24.06 24.16 24.06 24.16 675 +0.22(+0.92%)
Feb 20, 2024 23.98 23.98 23.94 23.94 276 +0.07(+0.28%)
Feb 16, 2024 23.87 23.87 23.87 23.87 100 +0.20(+0.85%)
Feb 15, 2024 23.69 23.69 23.66 23.67 215 +0.29(+1.24%)
Feb 14, 2024 23.44 23.44 23.38 23.38 588 +0.08(+0.36%)
Feb 13, 2024 23.30 23.30 23.30 23.30 147 -0.32(-1.35%)
Feb 12, 2024 23.62 23.62 23.62 23.62 15 +0.32(+1.39%)
Feb 09, 2024 23.29 23.29 23.29 23.29 100 -0.13(-0.57%)
Feb 08, 2024 23.36 23.42 23.36 23.42 2,022 -0.17(-0.70%)
Feb 07, 2024 23.59 23.59 23.59 23.59 71 -0.26(-1.10%)
Feb 06, 2024 23.84 23.85 23.84 23.85 200 +0.21(+0.87%)
Feb 05, 2024 23.67 23.67 23.65 23.65 821 -0.20(-0.86%)
Feb 02, 2024 23.85 23.85 23.85 23.85 100 -0.24(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.