NasdaqGS - Delayed Quote USD

Global X Aging Population ETF (LNGR)

27.75 +0.30 (+1.10%)
At close: March 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 28.50 28.62 28.42 28.58 28.58 1,658
Apr 24, 2024 28.82 28.87 28.76 28.76 28.76 59,389
Apr 23, 2024 28.71 29.15 28.71 28.95 28.95 5,244
Apr 22, 2024 28.54 28.61 28.03 28.58 28.58 9,044
Apr 19, 2024 28.26 28.37 28.01 28.24 28.24 2,960
Apr 18, 2024 28.35 28.40 28.17 28.18 28.18 1,714
Apr 17, 2024 28.36 28.36 28.29 28.34 28.34 932
Apr 16, 2024 28.52 28.55 28.28 28.33 28.33 2,446
Apr 15, 2024 28.75 28.89 28.47 28.49 28.49 5,688
Apr 12, 2024 28.98 28.98 28.67 28.74 28.74 2,901
Apr 11, 2024 29.15 29.34 29.09 29.20 29.20 3,245
Apr 10, 2024 29.25 29.26 29.10 29.19 29.19 8,239
Apr 9, 2024 29.49 29.53 29.39 29.53 29.53 2,555
Apr 8, 2024 29.56 29.57 29.44 29.45 29.45 2,192
Apr 5, 2024 29.26 29.50 29.26 29.49 29.49 2,682
Apr 4, 2024 29.87 29.87 29.22 29.24 29.24 4,973
Apr 3, 2024 29.50 29.72 29.50 29.66 29.66 1,635
Apr 2, 2024 29.67 29.73 29.50 29.50 29.50 9,778
Apr 1, 2024 30.06 30.06 29.83 29.92 29.92 2,699
Mar 28, 2024 30.17 30.22 30.09 30.11 30.11 4,610
Mar 27, 2024 29.94 30.14 29.92 30.14 30.14 2,338
Mar 26, 2024 29.88 29.88 29.75 29.75 29.75 3,214
Mar 25, 2024 29.69 29.84 29.67 29.72 29.72 9,211
Mar 22, 2024 29.78 29.82 29.55 29.55 29.55 11,926
Mar 21, 2024 29.85 29.99 29.85 29.85 29.85 4,556
Mar 20, 2024 29.76 29.97 29.64 29.86 29.86 8,680
Mar 19, 2024 29.72 29.86 29.67 29.83 29.83 14,344
Mar 18, 2024 29.89 29.89 29.75 29.75 29.75 1,558
Mar 15, 2024 29.77 29.84 29.62 29.63 29.63 6,200
Mar 14, 2024 29.84 29.96 29.76 29.85 29.85 7,535
Mar 13, 2024 30.36 30.40 30.13 30.13 30.13 6,528
Mar 12, 2024 30.20 30.37 30.15 30.32 30.32 11,232
Mar 11, 2024 30.31 30.31 30.06 30.18 30.18 7,155
Mar 8, 2024 30.40 30.45 30.22 30.30 30.30 3,544
Mar 7, 2024 30.24 30.44 30.19 30.39 30.39 31,619
Mar 6, 2024 29.79 29.93 29.59 29.90 29.90 36,395
Mar 5, 2024 29.88 29.88 29.64 29.68 29.68 7,682
Mar 4, 2024 29.78 29.88 29.68 29.88 29.88 6,120
Mar 1, 2024 29.34 29.67 29.34 29.58 29.58 4,471
Feb 29, 2024 29.24 29.49 29.13 29.49 29.49 6,178
Feb 28, 2024 29.46 29.48 29.43 29.43 29.43 8,596
Feb 27, 2024 29.51 30.04 29.39 29.57 29.57 38,525
Feb 26, 2024 29.53 29.78 29.39 29.43 29.43 3,721
Feb 23, 2024 29.45 29.56 29.45 29.49 29.49 3,402
Feb 22, 2024 29.24 29.42 29.21 29.41 29.41 2,407
Feb 21, 2024 29.14 30.49 29.05 29.17 29.17 3,924
Feb 20, 2024 29.34 29.50 29.12 29.19 29.19 5,632
Feb 16, 2024 29.03 30.59 29.00 29.19 29.19 3,596
Feb 15, 2024 29.00 29.09 29.00 29.09 29.09 490
Feb 14, 2024 28.77 28.85 28.67 28.85 28.85 878
Feb 13, 2024 28.56 28.56 28.25 28.44 28.44 3,148
Feb 12, 2024 28.77 28.81 28.65 28.80 28.80 7,599
Feb 9, 2024 28.62 28.76 28.59 28.76 28.76 2,005
Feb 8, 2024 28.50 28.67 28.48 28.67 28.67 3,756
Feb 7, 2024 28.74 28.75 28.64 28.65 28.65 4,299
Feb 6, 2024 28.47 28.74 28.47 28.74 28.74 5,964
Feb 5, 2024 28.37 28.39 28.28 28.39 28.39 4,546
Feb 2, 2024 28.19 28.39 28.19 28.39 28.39 662
Feb 1, 2024 28.43 28.57 28.43 28.57 28.57 1,816
Jan 31, 2024 28.47 28.47 28.27 28.27 28.27 3,507
Jan 30, 2024 28.21 28.25 28.16 28.23 28.23 4,800
Jan 29, 2024 28.14 28.39 28.01 28.39 28.39 2,595
Jan 26, 2024 28.22 28.23 28.11 28.21 28.21 2,074
Jan 25, 2024 28.03 28.19 28.03 28.16 28.16 2,563
Jan 24, 2024 28.52 28.52 28.13 28.13 28.13 1,331
Jan 23, 2024 28.27 28.36 28.20 28.32 28.32 17,263
Jan 22, 2024 28.44 28.52 28.40 28.43 28.43 1,209
Jan 19, 2024 28.24 28.31 28.02 28.31 28.31 3,245
Jan 18, 2024 28.13 28.28 28.00 28.28 28.28 1,568
Jan 17, 2024 28.17 28.26 28.08 28.18 28.18 2,006
Jan 16, 2024 28.67 28.67 28.49 28.52 28.52 3,335
Jan 12, 2024 28.97 28.97 28.84 28.87 28.87 4,451
Jan 11, 2024 28.85 28.85 28.75 28.75 28.75 1,335
Jan 10, 2024 28.80 29.40 28.76 28.85 28.85 7,906
Jan 9, 2024 28.67 28.73 28.65 28.69 28.69 2,849
Jan 8, 2024 28.32 28.72 28.27 28.72 28.72 2,660
Jan 5, 2024 28.34 28.49 28.27 28.27 28.27 1,395
Jan 4, 2024 28.60 28.62 28.45 28.49 28.49 1,629
Jan 3, 2024 28.45 28.45 28.36 28.41 28.41 1,507
Jan 2, 2024 28.36 28.58 28.36 28.58 28.58 1,542
Dec 29, 2023 28.47 28.49 28.42 28.44 28.44 1,983
Dec 28, 2023 0.12 Dividend
Dec 28, 2023 28.51 28.53 28.48 28.48 28.48 983
Dec 27, 2023 28.39 28.45 28.36 28.45 28.33 912
Dec 26, 2023 28.21 28.35 28.21 28.35 28.23 1,179
Dec 22, 2023 28.15 28.26 28.14 28.17 28.05 3,834
Dec 21, 2023 27.71 28.04 27.71 27.98 27.86 2,317
Dec 20, 2023 28.00 28.06 27.68 27.68 27.56 3,635
Dec 19, 2023 27.92 28.12 27.92 28.12 28.00 1,274
Dec 18, 2023 27.87 27.89 27.75 27.89 27.77 7,549
Dec 15, 2023 27.94 27.94 27.76 27.81 27.69 2,626
Dec 14, 2023 28.29 28.30 28.12 28.16 28.04 1,662
Dec 13, 2023 27.44 28.00 27.06 28.00 27.88 1,830
Dec 12, 2023 27.24 27.43 27.24 27.43 27.31 439
Dec 11, 2023 27.11 27.15 27.10 27.15 27.03 1,077
Dec 8, 2023 26.97 27.07 26.95 27.07 26.95 1,270
Dec 7, 2023 27.02 27.14 27.02 27.02 26.90 692
Dec 6, 2023 26.94 27.02 26.90 26.90 26.79 2,453
Dec 5, 2023 26.90 26.90 26.83 26.87 26.75 840
Dec 4, 2023 26.87 27.03 26.87 27.03 26.91 1,893
Dec 1, 2023 26.68 27.04 26.68 27.04 26.93 1,490
Nov 30, 2023 26.73 27.14 26.66 26.83 26.72 1,567
Nov 29, 2023 26.59 26.69 26.59 26.69 26.58 2,934
Nov 28, 2023 26.52 26.57 26.51 26.51 26.40 1,267
Nov 27, 2023 26.57 26.64 26.56 26.61 26.50 28,962
Nov 24, 2023 26.70 26.75 26.70 26.75 26.64 1,405
Nov 22, 2023 26.50 26.50 26.43 26.50 26.39 14,378
Nov 21, 2023 26.33 26.36 26.33 26.36 26.25 407
Nov 20, 2023 26.25 26.50 26.14 26.46 26.35 12,384
Nov 17, 2023 26.23 26.28 26.16 26.28 26.17 28,082
Nov 16, 2023 25.97 26.09 25.97 26.06 25.95 33,334
Nov 15, 2023 26.07 26.16 25.97 25.97 25.85 3,024
Nov 14, 2023 26.03 26.08 26.03 26.08 25.97 47,776
Nov 13, 2023 25.34 25.65 25.34 25.57 25.46 3,409
Nov 10, 2023 25.20 25.40 25.20 25.40 25.29 2,002
Nov 9, 2023 25.31 25.31 25.13 25.25 25.15 3,734
Nov 8, 2023 25.96 25.96 25.70 25.75 25.64 948
Nov 7, 2023 25.79 25.81 25.71 25.76 25.65 1,116
Nov 6, 2023 25.92 25.95 25.79 25.91 25.80 1,504
Nov 3, 2023 25.75 25.86 25.75 25.82 25.71 856
Nov 2, 2023 25.46 25.61 25.46 25.61 25.50 1,667
Nov 1, 2023 25.06 25.17 24.97 25.17 25.06 640
Oct 31, 2023 24.75 24.97 24.73 24.92 24.81 4,021
Oct 30, 2023 24.69 24.81 24.67 24.76 24.65 7,206
Oct 27, 2023 24.84 24.84 24.41 24.49 24.39 5,836
Oct 26, 2023 24.95 25.00 24.61 24.61 24.51 2,354
Oct 25, 2023 25.18 25.27 25.01 25.04 24.93 1,017
Oct 24, 2023 25.20 25.47 25.20 25.45 25.34 4,868
Oct 23, 2023 25.02 25.16 25.02 25.15 25.04 2,717
Oct 20, 2023 25.39 25.43 25.26 25.26 25.15 1,022
Oct 19, 2023 25.48 25.48 25.31 25.31 25.20 1,351
Oct 18, 2023 25.90 25.90 25.71 25.71 25.60 711
Oct 17, 2023 26.00 26.14 25.96 26.02 25.91 2,080
Oct 16, 2023 25.99 26.00 25.95 25.98 25.87 1,154
Oct 13, 2023 25.75 25.79 25.70 25.79 25.68 2,589
Oct 12, 2023 26.05 26.05 25.65 25.68 25.57 1,737
Oct 11, 2023 25.90 26.06 25.88 26.05 25.94 2,298
Oct 10, 2023 26.14 26.14 26.14 26.14 26.03 388
Oct 9, 2023 25.80 25.88 25.80 25.81 25.70 803
Oct 6, 2023 25.84 25.85 25.80 25.84 25.73 2,266
Oct 5, 2023 25.55 25.67 25.55 25.64 25.53 1,730
Oct 4, 2023 25.23 25.51 25.23 25.48 25.37 826
Oct 3, 2023 25.54 25.54 25.33 25.44 25.33 1,713
Oct 2, 2023 25.70 25.75 25.60 25.75 25.64 100,820
Sep 29, 2023 26.30 26.30 25.98 26.01 25.90 1,754
Sep 28, 2023 26.17 26.20 26.16 26.20 26.09 1,118
Sep 27, 2023 26.23 26.23 25.97 26.04 25.93 41,072
Sep 26, 2023 26.17 26.17 26.09 26.09 25.98 753
Sep 25, 2023 26.23 26.30 26.19 26.30 26.18 3,226
Sep 22, 2023 26.35 26.35 26.29 26.29 26.18 1,456
Sep 21, 2023 26.66 26.66 26.34 26.34 26.23 1,904
Sep 20, 2023 26.88 27.03 26.75 26.79 26.67 8,241
Sep 19, 2023 26.75 26.84 26.73 26.84 26.73 863
Sep 18, 2023 26.96 26.96 26.87 26.87 26.76 2,473
Sep 15, 2023 27.12 27.19 27.00 27.00 26.89 1,867
Sep 14, 2023 27.16 27.16 27.16 27.16 27.04 254
Sep 13, 2023 27.15 27.15 26.96 27.01 26.89 1,388
Sep 12, 2023 27.26 27.26 27.16 27.18 27.06 1,792
Sep 11, 2023 27.00 27.33 27.00 27.27 27.15 9,514
Sep 8, 2023 27.02 27.04 26.95 27.01 26.89 2,474
Sep 7, 2023 27.00 27.03 26.99 27.02 26.90 27,800
Sep 6, 2023 26.89 27.01 26.89 27.01 26.89 1,858
Sep 5, 2023 27.14 27.14 26.95 26.98 26.86 7,028
Sep 1, 2023 27.38 27.45 27.31 27.31 27.19 513
Aug 31, 2023 27.38 27.38 27.21 27.25 27.13 77,454
Aug 30, 2023 27.45 27.62 27.45 27.47 27.35 5,777
Aug 29, 2023 27.24 27.51 27.24 27.51 27.39 102,227
Aug 28, 2023 27.27 27.43 27.03 27.16 27.04 102,312
Aug 25, 2023 26.90 26.99 26.83 26.99 26.88 101,845
Aug 24, 2023 26.88 26.92 26.78 26.85 26.74 1,658
Aug 23, 2023 27.18 27.18 27.08 27.10 26.99 2,332
Aug 22, 2023 26.99 27.05 26.97 27.00 26.88 4,282
Aug 21, 2023 26.92 27.11 26.92 27.03 26.91 5,144
Aug 18, 2023 26.92 27.00 26.85 26.97 26.86 6,640
Aug 17, 2023 27.27 27.27 27.02 27.02 26.91 1,480
Aug 16, 2023 27.38 27.47 27.21 27.21 27.10 3,868
Aug 15, 2023 27.47 27.51 27.43 27.50 27.38 9,658
Aug 14, 2023 27.51 27.64 27.46 27.59 27.47 5,704
Aug 11, 2023 27.59 27.59 27.50 27.58 27.46 1,864
Aug 10, 2023 27.80 27.80 27.68 27.68 27.56 1,740
Aug 9, 2023 27.68 27.68 27.58 27.58 27.46 3,973
Aug 8, 2023 27.51 27.59 27.49 27.57 27.45 4,790
Aug 7, 2023 27.30 27.46 27.27 27.46 27.34 15,142
Aug 4, 2023 27.36 27.47 27.23 27.23 27.12 1,850
Aug 3, 2023 27.22 27.32 27.22 27.32 27.20 6,381
Aug 2, 2023 27.50 27.50 27.28 27.29 27.17 2,261
Aug 1, 2023 27.71 27.74 27.68 27.74 27.62 2,455
Jul 31, 2023 28.07 28.07 27.82 27.89 27.77 3,974
Jul 28, 2023 27.94 28.05 27.94 28.05 27.93 1,054
Jul 27, 2023 27.88 27.88 27.77 27.77 27.65 638
Jul 26, 2023 27.78 27.97 27.76 27.96 27.84 6,735
Jul 25, 2023 28.00 28.00 27.87 27.96 27.84 2,590
Jul 24, 2023 28.15 28.15 27.93 27.97 27.85 768
Jul 21, 2023 28.10 28.20 28.06 28.16 28.04 3,931
Jul 20, 2023 27.97 28.09 27.97 28.00 27.88 2,503
Jul 19, 2023 27.90 27.92 27.79 27.87 27.75 5,665
Jul 18, 2023 27.85 27.98 27.81 27.90 27.78 2,274
Jul 17, 2023 27.69 27.91 27.69 27.85 27.73 9,629
Jul 14, 2023 27.85 27.95 27.80 27.82 27.70 3,456
Jul 13, 2023 27.76 27.78 27.72 27.78 27.66 1,720
Jul 12, 2023 27.49 27.55 27.49 27.53 27.41 1,093
Jul 11, 2023 27.32 27.39 27.28 27.39 27.27 1,234
Jul 10, 2023 27.09 27.30 27.09 27.22 27.10 2,572
Jul 7, 2023 27.00 27.12 27.00 27.09 26.97 801
Jul 6, 2023 27.29 27.29 27.12 27.14 27.02 1,535
Jul 5, 2023 27.51 27.53 27.47 27.47 27.35 1,812
Jul 3, 2023 27.59 27.59 27.46 27.46 27.34 690
Jun 30, 2023 27.66 27.80 27.66 27.80 27.68 1,467
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 27.37 27.46 27.37 27.44 27.32 2,218
Jun 28, 2023 27.53 27.61 27.50 27.54 27.27 3,745
Jun 27, 2023 27.51 27.62 27.51 27.58 27.32 1,489
Jun 26, 2023 27.67 27.86 27.67 27.75 27.48 854
Jun 23, 2023 27.96 27.96 27.77 27.78 27.51 5,886
Jun 22, 2023 28.10 28.12 28.05 28.12 27.85 717
Jun 21, 2023 28.03 28.08 27.97 28.07 27.79 4,596
Jun 20, 2023 28.25 28.25 28.12 28.23 27.95 1,458
Jun 16, 2023 28.47 28.47 28.42 28.42 28.14 553
Jun 15, 2023 28.09 28.34 28.09 28.31 28.03 2,653
Jun 14, 2023 28.13 28.25 28.01 28.12 27.85 4,268
Jun 13, 2023 28.00 28.04 28.00 28.03 27.76 2,478
Jun 12, 2023 27.78 27.86 27.78 27.86 27.59 1,213
Jun 9, 2023 27.82 27.82 27.71 27.71 27.44 3,538
Jun 8, 2023 27.58 27.75 27.58 27.75 27.47 3,310
Jun 7, 2023 27.67 27.76 27.53 27.59 27.32 4,372
Jun 6, 2023 27.71 27.76 27.67 27.76 27.49 4,444
Jun 5, 2023 27.74 27.78 27.63 27.69 27.42 6,375
Jun 2, 2023 27.59 27.69 27.28 27.69 27.42 11,732
Jun 1, 2023 27.28 27.33 27.28 27.33 27.06 1,185
May 31, 2023 26.99 27.12 26.95 27.12 26.86 1,268
May 30, 2023 26.99 26.99 26.99 26.99 26.73 1,317
May 26, 2023 27.09 27.23 27.09 27.23 26.96 301,940
May 25, 2023 27.50 27.50 27.11 27.21 26.94 3,528
May 24, 2023 27.72 27.72 27.52 27.52 27.25 1,628
May 23, 2023 28.00 28.00 27.81 27.81 27.54 2,557
May 22, 2023 28.14 28.30 28.14 28.21 27.94 1,599
May 19, 2023 28.25 28.25 28.15 28.19 27.92 718
May 18, 2023 27.95 28.03 27.92 27.98 27.71 866
May 17, 2023 27.94 28.09 27.94 28.04 27.77 1,694
May 16, 2023 28.34 28.34 28.09 28.09 27.82 3,074
May 15, 2023 28.41 28.50 28.41 28.48 28.20 1,435
May 12, 2023 28.42 28.88 28.27 28.34 28.06 3,934
May 11, 2023 28.36 28.36 28.25 28.34 28.06 3,540
May 10, 2023 28.39 28.48 28.26 28.47 28.19 2,121
May 9, 2023 28.19 28.24 28.18 28.18 27.91 1,338
May 8, 2023 28.24 28.33 28.24 28.30 28.02 944
May 5, 2023 28.03 28.30 28.03 28.29 28.01 3,267
May 4, 2023 27.97 28.06 27.96 27.99 27.72 3,050
May 3, 2023 28.24 28.40 28.20 28.21 27.94 9,996
May 2, 2023 28.13 28.13 27.98 28.02 27.75 3,497
May 1, 2023 28.24 28.30 28.24 28.26 27.98 52,582
Apr 28, 2023 27.99 28.32 27.99 28.19 27.91 104,072
Apr 27, 2023 27.84 28.07 27.83 27.98 27.71 3,637
Apr 26, 2023 27.96 27.96 27.82 27.93 27.66 1,880

Related Tickers