Range Global LNG Ecosystem Index ETF (LNGZ) Chart & Stock Price History → Read this before you buy AI stocks (From InvestorPlace) (Ad) Free LNGZ Stock Alerts $27.52 +0.29 (+1.06%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsStock AnalysisChartHoldings Range Global LNG Ecosystem Index ETF Stock Price Performance5 Day Performance+1.66%1 Month Performance+5.94%3 Month Performance+10.30% Receive LNGZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Range Global LNG Ecosystem Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceRead this before you buy AI stocksBREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash. LNGZ Stock Chart for Monday, May, 20, 2024 LNGZ Chart by TradingView Range Global LNG Ecosystem Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$27.23$27.52+1.05%$27.52$27.5277 shs$275,000.0005/17/2024$27.02$27.23+0.78%$27.32$27.23231 shs$272,000.0005/16/2024$27.07$27.02-0.18%$27.02$27.0237 shs$270,000.0005/15/2024$27.18$27.07-0.40%$27.07$27.0737 shs$271,000.0005/14/2024$26.93$27.18+0.93%$27.18$27.1837 shs$272,000.0005/13/2024$27.01$26.93-0.30%$26.93$26.93100 shs$269,000.00 Get the Latest News and Ratings for LNGZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Range Global LNG Ecosystem Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$27.02$27.01-0.04%$27.01$27.0130 shs$270,000.0005/09/2024$26.59$27.02+1.62%$27.02$27.022 shs$270,000.0005/08/2024$26.49$26.59+0.38%$26.59$26.592 shs$266,000.0005/07/2024$26.42$26.49+0.26%$26.49$26.494 shs$265,000.0005/06/2024$26.29$26.42+0.50%$26.42$26.424 shs$264,000.0005/03/2024$26.08$26.29+0.81%$26.29$26.291 shs$263,000.0005/02/2024$25.59$26.08+1.91%$26.08$26.081 shs$261,000.0005/01/2024$25.61$25.59-0.08%$25.59$25.591 shs$256,000.0004/29/2024$25.92$26.08+0.60%$26.08$26.082 shs$261,000.0004/26/2024$25.86$25.92+0.23%$25.92$25.922 shs$259,000.0004/25/2024$26.01$25.86-0.58%$25.86$25.862 shs$259,000.0004/24/2024$26.18$26.01-0.65%$26.01$26.0164 shs$260,000.0004/23/2024$26.06$26.18+0.46%$26.18$26.1864 shs$0.0004/22/2024$25.98$26.06+0.32%$26.06$26.061 shs$0.0004/19/2024$25.65$25.98+1.29%$25.98$25.78310 shs$0.0004/18/2024$25.63$25.65+0.08%$25.65$25.6510 shs$0.0004/17/2024$25.51$25.63+0.47%$25.63$25.63107 shs$0.0004/16/2024$25.76$25.51-0.97%$25.51$25.51102 shs$0.0004/15/2024$25.96$25.76-0.79%$25.76$25.76170 shs$0.0004/12/2024$26.28$25.96-1.22%$25.96$25.9645 shs$0.0004/11/2024$26.29$26.28-0.04%$26.28$26.2845 shs$0.0004/10/2024$26.50$26.29-0.79%$26.29$26.29100 shs$0.0004/09/2024$26.32$26.50+0.68%$26.50$26.50100 shs$0.0004/08/2024$26.34$26.32-0.09%$26.32$26.325 shs$0.0004/05/2024$26.14$26.34+0.77%$26.34$26.3451 shs$0.0004/04/2024$26.41$26.14-1.02%$26.14$26.147 shs$0.0004/03/2024$26.21$26.41+0.76%$26.41$26.415 shs$0.0004/02/2024$26.20$26.21+0.04%$26.21$26.215 shs$0.0004/01/2024$26.31$26.20-0.42%$26.20$26.20300 shs$0.0003/29/2024$26.31$26.31$26.31$26.31262 shs$0.0003/28/2024$26.01$26.31+1.15%$26.31$26.31262 shs$0.0003/27/2024$25.93$26.01+0.31%$26.01$26.013 shs$0.0003/26/2024$25.98$25.93-0.19%$25.93$25.9324 shs$0.0003/25/2024$25.98$25.98-0.01%$25.98$25.985 shs$0.00Read this before you buy AI stocks (Ad)BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash.03/22/2024$26.09$25.98-0.42%$25.98$25.9833 shs$0.0003/21/2024$26.17$26.09-0.31%$26.09$26.092 shs$0.0003/20/2024$26.00$26.17+0.65%$26.17$26.172 shs$0.0003/19/2024$25.85$26.00+0.58%$26.00$26.002 shs$0.0003/18/2024$26.02$25.85-0.65%$25.96$25.85196 shs$0.0003/15/2024$25.87$26.02+0.58%$26.02$26.022 shs$0.0003/14/2024$26.21$25.87-1.30%$25.87$25.872 shs$0.0003/13/2024$26.04$26.21+0.66%$26.21$26.212 shs$0.0003/12/2024$25.94$26.04+0.37%$26.04$26.042 shs$0.0003/11/2024$25.84$25.94+0.37%$25.94$25.942 shs$0.0003/08/2024$25.97$25.84-0.50%$25.84$25.8423 shs$0.0003/07/2024$25.93$25.97+0.15%$25.97$25.9723 shs$0.0003/06/2024$25.52$25.93+1.61%$25.93$25.9324 shs$0.0003/05/2024$25.31$25.52+0.83%$25.52$25.52143 shs$0.0003/04/2024$25.61$25.31-1.17%$25.50$25.31143 shs$0.0003/01/2024$25.50$25.61+0.43%$25.61$25.6118 shs$0.0002/29/2024$25.08$25.50+1.67%$25.50$25.501 shs$0.0002/28/2024$25.14$25.08-0.24%$25.08$25.083 shs$0.0002/27/2024$24.90$25.14+0.96%$25.17$24.99462 shs$0.0002/26/2024$25.00$24.90-0.40%$24.90$24.90136 shs$0.0002/23/2024$24.92$25.00+0.32%$25.00$25.00100 shs$0.0002/20/2024$25.09$24.95-0.56%$24.95$24.95100 shs$0.0002/19/2024$25.09$25.09+0.02%$25.09$25.09100 shs$0.00 Related Companies: Alerian MLP Index ETNs due January 28, 2044 Stock Chart Roundhill Alerian LNG ETF Stock Chart MicroSectors Energy -3X Inverse Leveraged ETN Stock Chart JPMorgan Alerian MLP Index ETN Stock Chart Westwood Salient Enhanced Energy Income ETF Stock Chart Range Nuclear Renaissance Index ETF Stock Chart Breakwave Tanker Shipping ETF Stock Chart MicroSectors Energy 3X Leveraged ETN Stock Chart USCF Energy Commodity Strategy Absolute Return Fund Stock Chart Range Global Coal Index ETF Stock Chart Receive LNGZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Range Global LNG Ecosystem Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:LNGZ) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto for AIWeiss Ratings**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Range Global LNG Ecosystem Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.