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, 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%)
Apr 04, 2016 23.93 23.93 23.93 23.93 791 +0.39(+1.66%)
Mar 28, 2016 23.53 23.54 23.54 23.54 2,500 -0.22(-0.93%)
Mar 21, 2016 23.76 23.76 23.76 23.76 400 +0.70(+3.04%)
Mar 15, 2016 23.06 23.06 23.06 23.06 600 -0.28(-1.20%)
Mar 11, 2016 23.34 23.34 23.34 23.34 400 +0.49(+2.15%)
Mar 10, 2016 22.85 22.85 22.85 22.85 170 -0.14(-0.61%)
Mar 08, 2016 22.96 22.99 22.99 22.99 600 +0.59(+2.63%)
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.