Roundhill Alerian Lng ETF (NY: LNGG )

24.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 24.88 24.88 24.83 24.86 592 -0.42(-1.66%)
Aug 30, 2024 25.25 25.28 25.25 25.28 238 +0.05(+0.22%)
Aug 29, 2024 25.22 25.22 25.22 25.22 33 +0.11(+0.42%)
Aug 28, 2024 25.11 25.11 25.11 25.11 18 -0.29(-1.13%)
Aug 27, 2024 25.50 25.58 25.40 25.40 402 +0.08(+0.31%)
Aug 26, 2024 25.46 25.46 25.31 25.32 8,444 +0.12(+0.46%)
Aug 23, 2024 25.12 25.20 25.12 25.20 328 +0.33(+1.33%)
Aug 22, 2024 25.01 25.01 24.87 24.87 543 -0.09(-0.38%)
Aug 21, 2024 25.05 25.17 24.97 24.97 1,597 -0.15(-0.60%)
Aug 20, 2024 25.09 25.13 25.09 25.12 750 -0.17(-0.67%)
Aug 19, 2024 25.32 25.36 25.29 25.29 481 +0.19(+0.75%)
Aug 16, 2024 25.15 25.15 25.10 25.10 290 +0.15(+0.62%)
Aug 15, 2024 24.97 24.97 24.95 24.95 175 +0.15(+0.62%)
Aug 14, 2024 24.73 24.80 24.73 24.79 658 +0.04(+0.15%)
Aug 13, 2024 24.73 24.79 24.66 24.76 2,548 +0.06(+0.24%)
Aug 12, 2024 24.60 24.78 24.60 24.70 1,032 +0.17(+0.70%)
Aug 09, 2024 24.54 24.54 24.53 24.53 183 -0.04(-0.17%)
Aug 08, 2024 24.53 24.57 24.43 24.57 277 +0.17(+0.68%)
Aug 07, 2024 24.70 24.73 24.40 24.40 916 +0.10(+0.43%)
Aug 06, 2024 24.39 24.39 24.30 24.30 292 -0.12(-0.48%)
Aug 05, 2024 24.49 24.53 24.41 24.41 1,001 -0.72(-2.86%)
Aug 02, 2024 25.00 25.13 25.00 25.13 1,221 -0.55(-2.13%)
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.