Range Global LNG Ecosystem Index ETF (LNGZ)
27.83
-0.01 (-0.04%)
Inactive · Last trade price
on May 13, 2025
LNGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.77 | 27.83 | 27.75 | 27.83 | 27.83 | -0.64% | 5,922 |
| May 12, 2025 | 28.09 | 28.09 | 27.94 | 28.01 | 27.84 | -0.04% | 2,436 |
| May 9, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 27.85 | - | 3,193 |
| May 8, 2025 | 27.96 | 28.02 | 27.95 | 28.02 | 27.85 | 0.04% | 2,443 |
| May 7, 2025 | 27.95 | 28.01 | 27.93 | 28.01 | 27.84 | -0.11% | 3,430 |
| May 6, 2025 | 27.97 | 28.10 | 27.97 | 28.04 | 27.87 | -0.09% | 1,102 |
| May 5, 2025 | 28.05 | 28.06 | 28.05 | 28.06 | 27.89 | - | 403 |
| May 2, 2025 | 28.17 | 28.17 | 28.06 | 28.06 | 27.89 | 0.99% | 454 |
| May 1, 2025 | 27.94 | 27.94 | 27.68 | 27.79 | 27.62 | 0.62% | 696 |
| Apr 30, 2025 | 27.82 | 27.82 | 27.23 | 27.61 | 27.45 | -1.07% | 2,268 |
| Apr 29, 2025 | 27.76 | 27.98 | 27.76 | 27.91 | 27.75 | 0.33% | 896 |
| Apr 28, 2025 | 27.57 | 27.82 | 27.57 | 27.82 | 27.65 | 1.07% | 1,493 |
| Apr 25, 2025 | 27.38 | 27.53 | 27.38 | 27.53 | 27.36 | -0.11% | 528 |
| Apr 24, 2025 | 27.56 | 27.57 | 27.33 | 27.56 | 27.39 | 0.99% | 28,305 |
| Apr 23, 2025 | 27.46 | 27.46 | 27.21 | 27.29 | 27.12 | 0.41% | 1,115 |
| Apr 22, 2025 | 27.00 | 27.26 | 26.99 | 27.18 | 27.01 | 1.38% | 3,173 |
| Apr 21, 2025 | 27.11 | 27.11 | 26.59 | 26.81 | 26.64 | -2.01% | 16,796 |
| Apr 17, 2025 | 27.37 | 27.55 | 27.35 | 27.35 | 27.19 | 1.46% | 3,199 |
| Apr 16, 2025 | 27.18 | 27.18 | 26.93 | 26.96 | 26.80 | 1.45% | 2,849 |
| Apr 15, 2025 | 27.01 | 27.01 | 26.57 | 26.57 | 26.41 | -0.41% | 1,500 |
| Apr 14, 2025 | 26.68 | 26.69 | 26.48 | 26.68 | 26.52 | 1.11% | 1,712 |
| Apr 11, 2025 | 25.63 | 26.39 | 25.63 | 26.39 | 26.23 | 3.90% | 5,835 |
| Apr 10, 2025 | 25.63 | 25.72 | 25.19 | 25.40 | 25.25 | -3.91% | 3,240 |
| Apr 9, 2025 | 24.77 | 26.76 | 24.24 | 26.44 | 26.28 | 7.33% | 6,155 |
| Apr 8, 2025 | 25.75 | 25.86 | 24.63 | 24.63 | 24.48 | 0.34% | 1,514 |
| Apr 7, 2025 | 23.50 | 24.66 | 23.50 | 24.55 | 24.40 | -0.93% | 1,750 |
| Apr 4, 2025 | 27.35 | 27.35 | 24.57 | 24.78 | 24.63 | -9.57% | 9,630 |
| Apr 3, 2025 | 27.72 | 27.89 | 27.40 | 27.40 | 27.23 | -4.76% | 1,171 |
| Apr 2, 2025 | 28.64 | 28.77 | 28.64 | 28.77 | 28.59 | 0.88% | 552 |
| Apr 1, 2025 | 28.48 | 28.66 | 28.44 | 28.52 | 28.34 | -1.29% | 3,221 |
| Mar 31, 2025 | 28.47 | 28.89 | 28.47 | 28.89 | 28.72 | 0.26% | 946 |
| Mar 28, 2025 | 28.81 | 28.81 | 28.75 | 28.81 | 28.64 | -1.24% | 708 |
| Mar 27, 2025 | 29.12 | 29.18 | 29.12 | 29.18 | 29.00 | -1.95% | 511 |
| Mar 26, 2025 | 29.94 | 29.94 | 29.76 | 29.76 | 29.58 | -0.85% | 528 |
| Mar 25, 2025 | 30.10 | 30.10 | 30.01 | 30.01 | 29.83 | -0.03% | 817 |
| Mar 24, 2025 | 28.73 | 30.02 | 28.73 | 30.02 | 29.84 | 2.40% | 1,606 |
| Mar 21, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.14 | -0.52% | 771 |
| Mar 20, 2025 | 29.06 | 29.47 | 29.06 | 29.47 | 29.29 | 0.45% | 516 |
| Mar 19, 2025 | 28.98 | 29.34 | 28.98 | 29.34 | 29.16 | 2.37% | 641 |
| Mar 18, 2025 | 28.61 | 28.66 | 28.39 | 28.66 | 28.49 | 0.76% | 17,365 |
| Mar 17, 2025 | 28.16 | 28.45 | 28.16 | 28.45 | 28.28 | 1.59% | 1,941 |
| Mar 14, 2025 | 27.74 | 28.00 | 27.74 | 28.00 | 27.83 | 2.13% | 2,636 |
| Mar 13, 2025 | 27.56 | 27.59 | 27.29 | 27.42 | 27.25 | -1.18% | 4,154 |
| Mar 12, 2025 | 27.53 | 27.86 | 27.53 | 27.74 | 27.58 | 1.55% | 2,253 |
| Mar 11, 2025 | 27.19 | 27.32 | 27.19 | 27.32 | 27.16 | 0.57% | 350 |
| Mar 10, 2025 | 27.72 | 27.72 | 27.02 | 27.16 | 27.00 | -2.20% | 5,190 |
| Mar 7, 2025 | 27.74 | 27.87 | 27.61 | 27.78 | 27.61 | 0.68% | 1,209 |
| Mar 6, 2025 | 27.97 | 28.16 | 27.45 | 27.59 | 27.42 | -2.67% | 3,304 |
| Mar 5, 2025 | 28.21 | 28.35 | 27.85 | 28.35 | 28.18 | 0.32% | 1,605 |
| Mar 4, 2025 | 27.79 | 28.26 | 27.61 | 28.26 | 28.09 | 0.72% | 1,870 |
| Mar 3, 2025 | 28.83 | 28.83 | 27.85 | 28.05 | 27.88 | -1.85% | 969 |
| Feb 28, 2025 | 28.38 | 28.58 | 28.38 | 28.58 | 28.41 | 0.49% | 605 |
| Feb 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.27 | 0.71% | 51 |
| Feb 26, 2025 | 28.09 | 28.24 | 28.09 | 28.24 | 28.07 | 0.32% | 352 |
| Feb 25, 2025 | 28.50 | 28.50 | 28.15 | 28.15 | 27.98 | -2.63% | 656 |
| Feb 24, 2025 | 28.71 | 28.97 | 28.71 | 28.91 | 28.74 | 0.85% | 1,296 |
| Feb 21, 2025 | 29.09 | 29.09 | 28.61 | 28.67 | 28.49 | -1.41% | 961 |
| Feb 20, 2025 | 28.88 | 29.08 | 28.88 | 29.08 | 28.90 | 0.73% | 6,902 |
| Feb 19, 2025 | 28.97 | 29.04 | 28.86 | 28.87 | 28.69 | -0.36% | 15,178 |
| Feb 18, 2025 | 28.80 | 29.00 | 28.80 | 28.97 | 28.80 | 0.87% | 1,725 |
| Feb 14, 2025 | 28.72 | 29.04 | 28.72 | 28.72 | 28.55 | 0.30% | 320 |
| Feb 13, 2025 | 28.38 | 28.64 | 28.38 | 28.64 | 28.46 | 0.30% | 4,156 |
| Feb 12, 2025 | 29.00 | 29.00 | 28.55 | 28.55 | 28.38 | -1.38% | 6,327 |
| Feb 11, 2025 | 29.03 | 29.14 | 28.95 | 28.95 | 28.77 | -0.96% | 4,268 |
| Feb 10, 2025 | 29.04 | 29.30 | 29.04 | 29.23 | 29.05 | 1.05% | 5,110 |
| Feb 7, 2025 | 29.08 | 29.25 | 28.91 | 28.93 | 28.75 | -0.89% | 1,862 |
| Feb 6, 2025 | 29.85 | 29.86 | 29.12 | 29.18 | 29.01 | -2.95% | 1,813 |
| Feb 5, 2025 | 30.00 | 30.07 | 29.86 | 30.07 | 29.89 | 0.74% | 1,747 |
| Feb 4, 2025 | 29.92 | 29.92 | 29.80 | 29.85 | 29.67 | 0.98% | 4,485 |
| Feb 3, 2025 | 29.77 | 29.78 | 29.55 | 29.56 | 29.38 | 0.49% | 2,268 |
| Jan 31, 2025 | 29.67 | 29.80 | 29.42 | 29.42 | 29.24 | -1.09% | 1,678 |
| Jan 30, 2025 | 29.51 | 29.85 | 29.51 | 29.74 | 29.56 | 1.32% | 1,658 |
| Jan 29, 2025 | 29.18 | 29.35 | 29.09 | 29.35 | 29.18 | 0.69% | 494 |
| Jan 28, 2025 | 29.22 | 29.22 | 28.89 | 29.15 | 28.98 | -0.25% | 1,792 |
| Jan 27, 2025 | 29.81 | 29.81 | 29.17 | 29.22 | 29.05 | -2.23% | 2,570 |
| Jan 24, 2025 | 30.08 | 30.08 | 29.79 | 29.89 | 29.71 | -0.86% | 7,406 |
| Jan 23, 2025 | 30.07 | 30.31 | 30.05 | 30.15 | 29.97 | 0.39% | 9,734 |
| Jan 22, 2025 | 30.46 | 30.46 | 30.03 | 30.03 | 29.85 | -1.71% | 7,047 |
| Jan 21, 2025 | 30.93 | 30.94 | 30.48 | 30.56 | 30.37 | -0.25% | 16,689 |
| Jan 17, 2025 | 30.59 | 30.79 | 30.59 | 30.63 | 30.45 | 0.28% | 2,762 |
| Jan 16, 2025 | 30.13 | 30.63 | 29.90 | 30.55 | 30.36 | 1.36% | 19,349 |
| Jan 15, 2025 | 30.15 | 30.25 | 30.06 | 30.14 | 29.96 | 1.38% | 13,516 |
| Jan 14, 2025 | 29.51 | 29.76 | 29.46 | 29.73 | 29.55 | 1.54% | 11,007 |
| Jan 13, 2025 | 28.99 | 29.28 | 28.99 | 29.28 | 29.10 | 0.47% | 4,281 |
| Jan 10, 2025 | 29.50 | 29.50 | 28.95 | 29.14 | 28.97 | -0.19% | 30,496 |
| Jan 8, 2025 | 29.13 | 29.22 | 29.01 | 29.20 | 29.02 | -0.25% | 24,022 |
| Jan 7, 2025 | 29.83 | 29.83 | 29.14 | 29.27 | 29.09 | -1.23% | 15,649 |
| Jan 6, 2025 | 29.79 | 29.90 | 29.63 | 29.63 | 29.46 | -0.05% | 24,025 |
| Jan 3, 2025 | 29.78 | 29.78 | 29.58 | 29.65 | 29.47 | 0.93% | 4,601 |
| Jan 2, 2025 | 29.15 | 29.38 | 29.06 | 29.38 | 29.20 | 2.19% | 7,071 |
| Dec 31, 2024 | 28.67 | 28.75 | 28.62 | 28.75 | 28.57 | 0.94% | 1,559 |
| Dec 30, 2024 | 28.55 | 28.55 | 28.30 | 28.48 | 28.31 | -0.96% | 1,864 |
| Dec 27, 2024 | 28.79 | 28.79 | 28.68 | 28.76 | 28.13 | 0.01% | 1,709 |
| Dec 26, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.12 | -0.07% | 84 |
| Dec 24, 2024 | 28.78 | 28.78 | 28.77 | 28.77 | 28.14 | 0.72% | 195 |
| Dec 23, 2024 | 28.23 | 28.57 | 28.23 | 28.57 | 27.94 | 1.88% | 523 |
| Dec 20, 2024 | 28.13 | 28.13 | 28.04 | 28.04 | 27.43 | 1.01% | 135 |
| Dec 19, 2024 | 27.80 | 27.81 | 27.76 | 27.76 | 27.15 | 0.30% | 1,511 |
| Dec 18, 2024 | 28.60 | 28.60 | 27.68 | 27.68 | 27.07 | -2.69% | 1,014 |
| Dec 17, 2024 | 28.43 | 28.44 | 28.43 | 28.44 | 27.82 | -0.62% | 463 |