MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LNGX — Global X U.S. Natural Gas ETF
NYSE ArcaGlobal X U.S. Natural Gas ETF
$43.10
+0.62(+1.45%)
- O
- 42.63
- H
- 43.35
- L
- 42.63
- V
- 4.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.10
Period Return+27.59%
Period High$49.01
Period Low$33.78
Avg Daily Volume24.6K
Total Trading Days234
LNGX — Historical OHLCV Price & Volume Table
Oct 29, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.63 | $43.35 | $42.63 | $43.10 | +$0.62 | +1.45% | 4,388 | $43.10 | $42.63 $43.35 |
| Oct 2, 2026 | $42.38 | $42.50 | $42.08 | $42.49 | +$0.20 | +0.46% | 5,227 | $42.35 | $42.08 $42.50 |
| Oct 1, 2026 | $41.04 | $42.32 | $41.04 | $42.29 | +$1.17 | +2.84% | 13,251 | $41.77 | $41.04 $42.32 |
| Sep 30, 2026 | $41.56 | $41.74 | $41.12 | $41.12 | $-0.40 | -0.97% | 4,064 | $41.47 | $41.12 $41.74 |
| Sep 29, 2026 | $41.60 | $41.89 | $41.26 | $41.52 | $-0.67 | -1.58% | 9,343 | $41.63 | $41.26 $41.89 |
| Sep 28, 2026 | $42.80 | $42.80 | $42.00 | $42.19 | $-0.38 | -0.89% | 12,224 | $42.20 | $42.00 $42.80 |
| Sep 25, 2026 | $42.89 | $42.89 | $42.28 | $42.57 | $-1.27 | -2.90% | 18,611 | $42.52 | $42.28 $42.89 |
| Sep 24, 2026 | $43.29 | $43.84 | $42.90 | $43.84 | +$0.52 | +1.20% | 17,445 | $43.23 | $42.90 $43.84 |
| Sep 23, 2026 | $42.70 | $43.57 | $42.69 | $43.32 | +$0.74 | +1.74% | 14,404 | $43.25 | $42.69 $43.57 |
| Sep 22, 2026 | $42.24 | $43.20 | $42.24 | $42.58 | $-0.30 | -0.70% | 13,002 | $42.77 | $42.24 $43.20 |
| Sep 21, 2026 | $43.23 | $43.23 | $42.47 | $42.88 | $-0.69 | -1.59% | 69,213 | $42.95 | $42.47 $43.23 |
| Sep 18, 2026 | $44.23 | $44.23 | $43.52 | $43.58 | $-0.46 | -1.04% | 8,086 | $43.90 | $43.52 $44.23 |
| Sep 17, 2026 | $43.71 | $44.19 | $43.71 | $44.03 | $-0.03 | -0.06% | 40,561 | $43.92 | $43.71 $44.19 |
| Sep 16, 2026 | $45.78 | $45.78 | $43.79 | $44.06 | $-2.24 | -4.84% | 13,216 | $44.61 | $43.79 $45.78 |
| Sep 15, 2026 | $45.91 | $46.44 | $45.71 | $46.30 | +$0.85 | +1.86% | 18,303 | $46.21 | $45.71 $46.44 |
| Sep 14, 2026 | $46.42 | $46.42 | $45.45 | $45.45 | $-0.20 | -0.45% | 4,058 | $46.03 | $45.45 $46.42 |
| Sep 11, 2026 | $45.78 | $45.91 | $45.35 | $45.66 | $-0.23 | -0.51% | 11,818 | $45.60 | $45.35 $45.91 |
| Sep 10, 2026 | $46.33 | $46.33 | $45.30 | $45.89 | +$0.01 | +0.03% | 11,578 | $45.75 | $45.30 $46.33 |
| Sep 9, 2026 | $46.38 | $46.38 | $45.61 | $45.88 | +$0.05 | +0.11% | 15,892 | $46.01 | $45.61 $46.38 |
| Sep 8, 2026 | $45.84 | $46.20 | $45.63 | $45.83 | +$0.30 | +0.66% | 10,826 | $45.90 | $45.63 $46.20 |
| Sep 4, 2026 | $45.76 | $45.76 | $45.08 | $45.53 | $-0.48 | -1.04% | 9,154 | $45.55 | $45.08 $45.76 |
| Sep 3, 2026 | $46.26 | $46.44 | $46.01 | $46.01 | $-0.32 | -0.70% | 19,487 | $46.28 | $46.01 $46.44 |
| Sep 2, 2026 | $46.07 | $46.59 | $45.95 | $46.33 | $-0.05 | -0.10% | 29,854 | $46.34 | $45.95 $46.59 |
| Sep 1, 2026 | $46.03 | $46.38 | $45.86 | $46.38 | +$0.78 | +1.71% | 31,714 | $46.16 | $45.86 $46.38 |
| Aug 31, 2026 | $45.66 | $45.70 | $45.14 | $45.60 | +$0.58 | +1.29% | 19,186 | $45.55 | $45.14 $45.70 |
| Aug 28, 2026 | $45.20 | $45.48 | $44.89 | $45.02 | $-0.36 | -0.80% | 6,675 | $45.05 | $44.89 $45.48 |
| Aug 27, 2026 | $45.11 | $45.54 | $44.51 | $45.38 | +$0.41 | +0.92% | 22,841 | $44.80 | $44.51 $45.54 |
| Aug 26, 2026 | $44.24 | $45.42 | $44.15 | $44.97 | +$0.43 | +0.97% | 15,783 | $45.14 | $44.15 $45.42 |
| Aug 25, 2026 | $44.60 | $44.80 | $44.37 | $44.54 | $-0.65 | -1.44% | 14,005 | $44.60 | $44.37 $44.80 |
| Aug 24, 2026 | $45.11 | $45.34 | $44.68 | $45.19 | $-0.44 | -0.96% | 7,790 | $45.04 | $44.68 $45.34 |