LGBTQ100 ESG ETF (LGBT) Historical Stock Data
26.61 ↑0.00 (0.00%)
As of April 20, 2022, 2:45pm EST.
Historical Data
In the past 30 trading days, LGBT is down -0.24% a day on average. There have been 17 days where LGBTQ100 ESG ETF closed green and 13 days where LGBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 26.66 | 26.61 | ↓$0.05 (-0.19%) | 26.58 | 26.66 | 1.79K |
| 2022-04-19 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.60 | 26.68 | 261 |
| 2022-04-18 | 26.29 | 26.25 | ↓$0.04 (-0.15%) | 26.12 | 26.39 | 818 |
| 2022-04-14 | 26.42 | 26.53 | ↑$0.11 (0.43%) | 26.35 | 26.53 | 1.91K |
| 2022-03-25 | 26.84 | 26.84 | ↑$0.00 (0.00%) | 26.84 | 26.84 | 100 |
| 2022-03-04 | 25.69 | 25.69 | ↑$0.00 (0.00%) | 25.69 | 25.96 | 170 |
| 2021-06-25 | 25.97 | 26.06 | ↑$0.09 (0.33%) | 25.97 | 26.06 | 1.90K |
| 2021-06-24 | 25.97 | 25.98 | ↑$0.01 (0.02%) | 25.97 | 25.98 | 300 |
| 2021-06-23 | 25.77 | 25.80 | ↑$0.03 (0.12%) | 25.77 | 25.84 | 1.90K |
| 2021-06-22 | 25.65 | 25.80 | ↑$0.15 (0.57%) | 25.65 | 25.80 | 2.50K |
| 2021-06-21 | 25.58 | 25.63 | ↑$0.05 (0.18%) | 25.58 | 25.63 | 300 |
| 2021-06-18 | 25.36 | 25.38 | ↑$0.02 (0.07%) | 25.36 | 25.45 | 6K |
| 2021-06-17 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 1.90K |
| 2021-06-16 | 25.85 | 25.52 | ↓$0.33 (-1.27%) | 25.52 | 25.85 | 2.10K |
| 2021-06-15 | 25.70 | 25.63 | ↓$0.07 (-0.29%) | 25.63 | 25.71 | 3.10K |
| 2021-06-14 | 25.86 | 25.71 | ↓$0.15 (-0.59%) | 25.59 | 25.86 | 6K |
| 2021-06-11 | 25.32 | 25.65 | ↑$0.33 (1.30%) | 25.32 | 25.70 | 6.50K |
| 2021-06-10 | 25.32 | 25.61 | ↑$0.29 (1.13%) | 25.32 | 25.67 | 16.90K |
| 2021-06-09 | 25.60 | 25.45 | ↓$0.15 (-0.59%) | 25.44 | 25.60 | 5.80K |
| 2021-06-08 | 25.55 | 25.43 | ↓$0.12 (-0.47%) | 25.35 | 25.55 | 9.70K |
| 2021-06-07 | 27.08 | 25.39 | ↓$1.69 (-6.24%) | 25.30 | 27.08 | 25.30K |
| 2021-06-04 | 25.30 | 25.36 | ↑$0.06 (0.24%) | 25.24 | 25.38 | 8K |
| 2021-06-03 | 25.30 | 25.13 | ↓$0.17 (-0.67%) | 25.03 | 25.30 | 19.30K |
| 2021-06-02 | 25.38 | 25.28 | ↓$0.10 (-0.39%) | 25.25 | 25.43 | 79.80K |
| 2021-06-01 | 25.37 | 25.27 | ↓$0.10 (-0.40%) | 25.27 | 25.37 | 1K |
| 2021-05-28 | 25.42 | 25.37 | ↓$0.05 (-0.18%) | 25.37 | 25.42 | 400 |
| 2021-05-27 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 300 |
| 2021-05-26 | 25.32 | 25.34 | ↑$0.02 (0.08%) | 25.32 | 25.35 | 1.20K |
| 2021-05-25 | 25.32 | 25.28 | ↓$0.04 (-0.17%) | 25.28 | 25.32 | 1K |
| 2021-05-24 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
Create an account or log in to view more rows.
$LGBT I hate this company.
$LGBT Green today if ya buy
$LGBT you wanna be a successful trader close your trades green
$LGBT shorting it
$LGBT Futes looking great
$LGBT R-E-L-A-X Green is coming
$LGBT run it!
$LGBT HOLDING STRONG FOR ALL OF YOU
$LGBT I'm friggin bored. Just give us our money already
$LGBT Green today if ya buy