Global X U.S. Natural Gas ETF (LNGX)
NYSEARCA: LNGX · Real-Time Price · USD
38.08
+0.10 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
LNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.25 | 38.76 | 38.08 | 38.08 | 38.08 | 0.24% | 8,739 |
| Dec 4, 2025 | 37.92 | 38.17 | 37.92 | 37.98 | 37.98 | 0.22% | 3,580 |
| Dec 3, 2025 | 37.32 | 38.43 | 37.23 | 37.90 | 37.90 | 2.83% | 16,059 |
| Dec 2, 2025 | 37.37 | 37.38 | 36.86 | 36.86 | 36.86 | -1.87% | 17,629 |
| Dec 1, 2025 | 37.83 | 37.94 | 37.48 | 37.56 | 37.56 | 0.32% | 12,169 |
| Nov 28, 2025 | 37.48 | 37.59 | 37.44 | 37.44 | 37.44 | 1.84% | 1,073 |
| Nov 26, 2025 | 36.22 | 37.04 | 36.22 | 36.77 | 36.77 | 2.05% | 14,294 |
| Nov 25, 2025 | 35.99 | 36.03 | 35.86 | 36.03 | 36.03 | -0.65% | 2,121 |
| Nov 24, 2025 | 35.67 | 36.26 | 35.67 | 36.26 | 36.26 | 0.78% | 4,790 |
| Nov 21, 2025 | 35.57 | 35.98 | 35.50 | 35.98 | 35.98 | 0.67% | 1,402 |
| Nov 20, 2025 | 37.03 | 37.20 | 35.68 | 35.74 | 35.74 | -1.73% | 3,870 |
| Nov 19, 2025 | 36.18 | 36.37 | 36.18 | 36.37 | 36.37 | -0.50% | 569 |
| Nov 18, 2025 | 35.99 | 36.55 | 35.99 | 36.55 | 36.55 | 0.98% | 712 |
| Nov 17, 2025 | 36.45 | 36.62 | 36.20 | 36.20 | 36.20 | -1.36% | 8,687 |
| Nov 14, 2025 | 36.30 | 37.18 | 36.30 | 36.70 | 36.70 | 1.21% | 1,099 |
| Nov 13, 2025 | 37.25 | 37.25 | 36.26 | 36.26 | 36.25 | -0.47% | 10,024 |
| Nov 12, 2025 | 37.00 | 37.00 | 36.40 | 36.43 | 36.43 | -0.62% | 10,122 |
| Nov 11, 2025 | 36.29 | 36.75 | 36.29 | 36.65 | 36.65 | 1.70% | 12,218 |
| Nov 10, 2025 | 36.01 | 36.06 | 35.53 | 36.04 | 36.04 | 1.37% | 10,728 |
| Nov 7, 2025 | 34.70 | 35.56 | 34.70 | 35.56 | 35.55 | 2.01% | 894 |
| Nov 6, 2025 | 35.16 | 35.21 | 34.85 | 34.85 | 34.85 | 0.98% | 800 |
| Nov 5, 2025 | 34.72 | 34.72 | 34.52 | 34.52 | 34.52 | -0.31% | 369 |
| Nov 4, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.64% | 112 |
| Nov 3, 2025 | 34.49 | 34.84 | 34.00 | 34.84 | 34.84 | 1.61% | 8,414 |
| Oct 31, 2025 | 34.15 | 34.41 | 34.06 | 34.29 | 34.29 | 1.41% | 10,554 |
| Oct 30, 2025 | 33.96 | 33.96 | 33.81 | 33.81 | 33.81 | 0.09% | 2,066 |