Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Global Smallcap Strategy ETF (NY: ROGS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 28.00 28.05 28.00 28.05 500 -0.13(-0.46%)
May 30, 2019 28.26 28.26 28.14 28.18 1,364 -0.03(-0.09%)
May 29, 2019 28.10 28.21 28.10 28.21 1,875 -0.16(-0.58%)
May 28, 2019 28.56 28.56 28.37 28.37 2,007 -0.09(-0.33%)
May 24, 2019 28.42 28.47 28.42 28.46 2,300 +0.19(+0.66%)
May 23, 2019 28.46 28.46 28.26 28.28 2,631 -0.46(-1.61%)
May 22, 2019 28.69 28.74 28.69 28.74 2,208 -0.09(-0.33%)
May 21, 2019 28.78 28.83 28.78 28.83 1,254 +0.24(+0.84%)
May 20, 2019 28.50 28.61 28.50 28.60 1,959 -0.11(-0.37%)
May 17, 2019 28.73 28.96 28.70 28.70 8,200 -0.29(-0.98%)
May 16, 2019 29.09 29.11 28.99 28.99 4,978 +0.02(+0.06%)
May 15, 2019 28.98 28.98 28.97 28.97 218 +0.06(+0.20%)
May 14, 2019 28.99 28.99 28.91 28.91 755 +0.25(+0.88%)
May 13, 2019 28.82 28.82 28.57 28.66 4,100 -0.72(-2.44%)
May 10, 2019 29.14 29.47 29.14 29.38 2,000 +0.08(+0.26%)
May 09, 2019 29.30 29.30 29.30 29.30 124 -0.21(-0.70%)
May 08, 2019 29.40 29.60 29.40 29.51 9,525 +0.00(+0.00%)
May 07, 2019 29.50 29.51 29.38 29.51 3,637 -0.32(-1.08%)
May 06, 2019 29.81 29.83 29.81 29.83 208 -0.25(-0.82%)
May 03, 2019 29.86 30.08 29.86 30.08 4,400 +0.33(+1.10%)
May 02, 2019 29.71 29.75 29.64 29.75 382 -0.01(-0.04%)
May 01, 2019 29.91 29.91 29.76 29.76 1,984 -0.18(-0.60%)
Apr 30, 2019 29.95 29.95 29.90 29.94 781 -0.03(-0.09%)
Apr 29, 2019 29.87 30.02 29.87 29.97 2,015 +0.01(+0.04%)
Apr 26, 2019 29.86 29.96 29.86 29.96 2,700 +0.10(+0.33%)
Apr 25, 2019 29.75 29.92 29.75 29.86 1,513 -0.02(-0.06%)
Apr 24, 2019 29.89 29.89 29.82 29.88 1,664 -0.12(-0.39%)
Apr 23, 2019 29.70 30.00 29.70 30.00 2,653 +0.14(+0.46%)
Apr 22, 2019 29.77 29.86 29.77 29.86 2,750 -0.11(-0.37%)
Apr 18, 2019 29.93 30.04 29.93 29.97 3,700 -0.05(-0.17%)
Apr 17, 2019 30.05 30.05 29.94 30.02 3,109 -0.06(-0.19%)
Apr 16, 2019 30.09 30.13 30.07 30.07 554 -0.01(-0.03%)
Apr 15, 2019 30.11 30.11 30.09 30.09 349 +0.02(+0.07%)
Apr 12, 2019 30.14 30.14 30.01 30.06 2,900 +0.17(+0.58%)
Apr 11, 2019 30.00 30.00 29.85 29.89 1,344 -0.15(-0.51%)
Apr 10, 2019 30.02 30.06 30.02 30.04 9,892 +0.21(+0.69%)
Apr 09, 2019 29.83 29.88 29.83 29.84 1,182 -0.15(-0.50%)
Apr 08, 2019 30.01 30.01 29.90 29.99 16,775 -0.01(-0.02%)
Apr 05, 2019 29.86 30.00 29.86 30.00 1,100 +0.14(+0.47%)
Apr 04, 2019 29.82 29.90 29.71 29.85 2,005 +0.05(+0.16%)
Apr 03, 2019 29.90 29.94 29.81 29.81 1,936 +0.12(+0.42%)
Apr 02, 2019 29.70 29.70 29.58 29.68 2,209 -0.12(-0.40%)
Apr 01, 2019 29.74 29.80 29.74 29.80 1,305 +0.31(+1.06%)
Mar 29, 2019 29.50 29.51 29.46 29.49 1,100 +0.03(+0.10%)
Mar 28, 2019 29.40 29.46 29.40 29.46 475 +0.06(+0.22%)
Mar 27, 2019 29.42 29.42 29.40 29.40 1,964 -0.06(-0.19%)
Mar 26, 2019 29.44 29.46 29.36 29.46 7,869 +0.17(+0.59%)
Mar 25, 2019 29.27 29.29 29.21 29.28 3,518 +0.00(+0.01%)
Mar 22, 2019 29.56 29.57 29.28 29.28 9,600 -0.63(-2.09%)
Mar 21, 2019 29.90 29.90 29.90 29.90 55 +0.11(+0.36%)
Mar 20, 2019 29.68 29.80 29.64 29.80 330 -0.10(-0.34%)
Mar 19, 2019 29.95 29.95 29.90 29.90 501 -0.02(-0.08%)
Mar 18, 2019 29.89 29.92 29.89 29.92 732 +0.17(+0.59%)
Mar 15, 2019 29.99 30.04 29.72 29.75 18,000 -0.02(-0.08%)
Mar 14, 2019 29.75 29.78 29.71 29.77 3,831 -0.11(-0.35%)
Mar 13, 2019 29.87 29.93 29.84 29.88 10,728 +0.12(+0.42%)
Mar 12, 2019 29.82 29.82 29.75 29.75 710 +0.02(+0.05%)
Mar 11, 2019 29.40 29.74 29.40 29.74 3,406 +0.44(+1.52%)
Mar 08, 2019 29.21 29.29 29.21 29.29 600 -0.15(-0.50%)
Mar 07, 2019 29.56 29.56 29.44 29.44 449 -0.37(-1.25%)
Mar 06, 2019 29.98 29.98 29.81 29.81 164 -0.31(-1.03%)
Mar 05, 2019 30.15 30.15 30.12 30.12 374 -0.01(-0.04%)
Mar 04, 2019 30.30 30.30 30.08 30.13 1,384 -0.17(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.