Roundhill Alerian Lng ETF (NY: LNGG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	24.45	24.48	24.13	24.16	638	-0.17(-0.70%)
Oct 31, 2024	24.29	24.33	24.26	24.33	1,097	+0.03(+0.13%)
Oct 30, 2024	24.27	24.30	24.27	24.30	714	-0.01(-0.02%)
Oct 29, 2024	24.32	24.32	24.30	24.30	209	-0.20(-0.80%)
Oct 28, 2024	24.50	24.50	24.50	24.50	156	-0.08(-0.33%)
Oct 25, 2024	24.70	24.70	24.58	24.58	595	-0.09(-0.37%)
Oct 24, 2024	24.54	24.67	24.54	24.67	4,963	+0.18(+0.72%)
Oct 23, 2024	24.58	24.58	24.43	24.50	5,676	-0.22(-0.90%)
Oct 22, 2024	24.73	24.73	24.72	24.72	128	+0.01(+0.05%)
Oct 21, 2024	24.86	24.86	24.71	24.71	555	-0.08(-0.32%)
Oct 18, 2024	24.77	24.79	24.77	24.79	299	-0.03(-0.11%)
Oct 17, 2024	24.98	24.98	24.80	24.82	1,821	-0.15(-0.62%)
Oct 16, 2024	24.87	24.97	24.87	24.97	533	+0.17(+0.71%)
Oct 15, 2024	24.80	24.80	24.80	24.80	519	-0.63(-2.50%)
Oct 14, 2024	25.29	25.43	25.25	25.43	779	-0.18(-0.70%)
Oct 11, 2024	25.40	25.63	25.40	25.61	594	+0.16(+0.61%)
Oct 10, 2024	25.45	25.45	25.45	25.45	176	+0.23(+0.90%)
Oct 09, 2024	25.23	25.23	25.23	25.23	184	-0.21(-0.81%)
Oct 08, 2024	25.45	25.45	25.34	25.43	2,234	-0.55(-2.11%)
Oct 07, 2024	25.98	25.98	25.98	25.98	220	-0.00(-0.01%)
Oct 04, 2024	25.84	26.04	25.84	25.98	1,047	+0.33(+1.28%)
Oct 03, 2024	25.60	25.68	25.56	25.66	456	-0.02(-0.09%)
Oct 02, 2024	25.71	25.71	25.60	25.68	1,196	+0.07(+0.27%)
Oct 01, 2024	25.18	25.62	25.18	25.61	3,313	+0.34(+1.33%)
Sep 30, 2024	25.33	25.35	25.12	25.27	4,485	-0.14(-0.55%)
Sep 27, 2024	25.13	25.45	25.13	25.41	5,112	+0.23(+0.92%)
Sep 26, 2024	25.11	25.22	25.11	25.18	3,697	+0.09(+0.35%)
Sep 25, 2024	25.40	25.40	25.07	25.09	1,522	-0.42(-1.65%)
Sep 24, 2024	25.54	25.54	25.30	25.51	1,010	+0.33(+1.32%)
Sep 23, 2024	25.04	25.18	25.04	25.18	1,599	+0.29(+1.18%)
Sep 20, 2024	24.91	24.93	24.88	24.89	463	-0.09(-0.37%)
Sep 19, 2024	24.95	24.98	24.95	24.98	514	+0.38(+1.55%)
Sep 18, 2024	24.61	24.69	24.57	24.60	2,304	+0.03(+0.11%)
Sep 17, 2024	24.57	24.57	24.57	24.57	15	-0.11(-0.46%)
Sep 16, 2024	24.46	24.68	24.46	24.68	804	+0.38(+1.58%)
Sep 13, 2024	24.30	24.30	24.30	24.30	115	+0.23(+0.94%)
Sep 12, 2024	23.91	24.07	23.91	24.07	352	+0.28(+1.16%)
Sep 11, 2024	23.78	23.80	23.78	23.80	276	+0.03(+0.14%)
Sep 10, 2024	23.88	23.88	23.64	23.76	2,357	-0.25(-1.03%)
Sep 09, 2024	24.02	24.04	24.01	24.01	360	-0.03(-0.12%)
Sep 06, 2024	24.39	24.45	24.04	24.04	731	-0.58(-2.37%)
Sep 05, 2024	24.66	24.66	24.63	24.63	135	-0.06(-0.24%)
Sep 04, 2024	24.86	24.88	24.68	24.68	474	-0.17(-0.69%)

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.