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 (%)
Jun 30, 2016 23.48 23.48 23.48 23.48 121 +0.30(+1.29%)
Jun 28, 2016 23.13 23.18 23.11 23.18 1 -0.02(-0.07%)
Jun 24, 2016 23.54 23.54 23.20 23.20 2 -1.06(-4.38%)
Jun 23, 2016 24.27 24.27 24.26 24.26 4,620 +0.25(+1.04%)
Jun 22, 2016 24.04 24.04 24.01 24.01 86,289 -0.22(-0.91%)
Jun 21, 2016 24.22 24.23 24.22 24.23 201 +0.09(+0.37%)
Jun 20, 2016 24.14 24.14 24.14 24.14 341 +0.36(+1.51%)
Jun 17, 2016 23.76 23.78 23.76 23.78 200 +0.00(+0.00%)
Jun 16, 2016 23.54 23.78 23.49 23.78 400 -0.13(-0.55%)
Jun 13, 2016 23.92 23.91 23.91 23.91 1,600 -0.28(-1.15%)
Jun 10, 2016 24.26 24.26 24.19 24.19 500 -0.34(-1.39%)
Jun 06, 2016 24.47 24.53 24.53 24.53 2,700 +0.26(+1.07%)
Jun 03, 2016 24.28 24.30 24.21 24.27 910 +0.16(+0.66%)
Jun 02, 2016 24.11 24.11 24.11 24.11 100 -0.03(-0.12%)
Jun 01, 2016 24.12 24.14 24.12 24.14 200 +0.08(+0.33%)
May 31, 2016 24.06 24.06 24.06 24.06 200 +0.08(+0.33%)
May 27, 2016 23.98 23.98 23.98 23.98 4,600 +0.07(+0.29%)
May 26, 2016 23.96 23.96 23.91 23.91 200 +0.18(+0.76%)
May 24, 2016 23.73 23.73 23.73 23.73 100 +0.08(+0.34%)
May 18, 2016 23.60 23.65 23.60 23.65 50 -0.01(-0.04%)
May 17, 2016 23.71 23.73 23.66 23.66 2,000 -0.07(-0.29%)
May 16, 2016 23.66 23.73 23.66 23.73 300 +0.23(+0.98%)
May 13, 2016 23.52 23.52 23.50 23.50 200 -0.40(-1.67%)
May 12, 2016 23.90 23.90 23.90 23.90 147 -0.02(-0.08%)
May 11, 2016 23.96 23.96 23.92 23.92 200 +0.13(+0.55%)
May 09, 2016 23.79 23.79 23.79 23.79 200 +0.07(+0.29%)
May 06, 2016 23.72 23.72 23.72 23.72 300 -0.07(-0.29%)
May 05, 2016 23.81 23.82 23.79 23.79 300 +0.02(+0.08%)
May 04, 2016 23.76 23.77 23.76 23.77 8,890 -0.19(-0.79%)
May 03, 2016 23.97 23.97 23.96 23.96 200 -0.17(-0.70%)
May 02, 2016 24.18 24.18 24.13 24.13 300 +0.11(+0.46%)
Apr 29, 2016 24.06 24.06 24.00 24.02 524 -0.38(-1.56%)
Apr 28, 2016 24.34 24.40 24.34 24.40 200 +0.18(+0.74%)
Apr 22, 2016 24.26 24.22 24.22 24.22 800 -0.20(-0.82%)
Apr 20, 2016 24.46 24.42 24.42 24.42 200 -0.09(-0.37%)
Apr 19, 2016 24.57 24.57 24.51 24.51 200 +0.22(+0.91%)
Apr 18, 2016 24.29 24.29 24.29 24.29 100 -0.11(-0.45%)
Apr 13, 2016 24.26 24.40 24.40 24.40 400 +0.66(+2.78%)
Apr 06, 2016 23.74 23.74 23.74 23.74 200 +0.13(+0.56%)
Apr 05, 2016 23.61 23.61 23.61 23.61 420 -0.32(-1.34%)
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.