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, 2018 32.33 32.33 32.20 32.29 3,708 -0.14(-0.43%)
May 30, 2018 32.18 32.44 32.18 32.43 12,919 +0.45(+1.41%)
May 29, 2018 32.09 32.13 31.98 31.98 1,012 -0.48(-1.48%)
May 25, 2018 32.46 32.46 32.46 0 +0.03(+0.09%)
May 24, 2018 32.45 32.52 32.25 32.43 16,972 -0.07(-0.22%)
May 23, 2018 32.43 32.50 32.34 32.50 6,730 -0.07(-0.21%)
May 22, 2018 32.73 32.73 32.57 32.57 1,800 +0.03(+0.09%)
May 21, 2018 32.69 32.69 32.54 32.54 1,451 +0.14(+0.43%)
May 18, 2018 32.48 32.48 32.40 32.40 2,343 +0.04(+0.12%)
May 17, 2018 32.38 32.40 32.33 32.36 3,799 +0.06(+0.20%)
May 16, 2018 32.22 32.40 32.22 32.30 2,467 +0.27(+0.86%)
May 15, 2018 31.85 32.03 31.85 32.02 2,173 -0.05(-0.17%)
May 14, 2018 32.23 32.23 32.08 32.08 8,410 -0.10(-0.33%)
May 11, 2018 32.18 32.18 32.18 32.18 400 +0.21(+0.66%)
May 10, 2018 32.03 32.06 31.97 31.97 1,103 +0.36(+1.13%)
May 08, 2018 31.61 31.61 31.61 41 -0.08(-0.24%)
May 07, 2018 31.73 31.73 31.69 31.69 1,328 +0.15(+0.48%)
May 04, 2018 31.46 31.64 31.45 31.54 30,645 +0.11(+0.35%)
May 03, 2018 31.60 31.60 31.39 31.43 26,342 -0.19(-0.60%)
May 02, 2018 31.70 31.73 31.62 31.62 1,832 +0.24(+0.75%)
May 01, 2018 31.33 31.41 31.24 31.39 4,063 -0.45(-1.42%)
Apr 30, 2018 31.84 31.84 31.84 31.84 596 +0.05(+0.15%)
Apr 27, 2018 31.73 31.79 31.73 31.79 906 -0.04(-0.12%)
Apr 26, 2018 31.83 31.83 31.83 31.83 361 +0.13(+0.40%)
Apr 25, 2018 31.69 31.70 31.69 31.70 633 -0.35(-1.11%)
Apr 24, 2018 32.05 32.05 32.05 32.05 359 +0.14(+0.44%)
Apr 23, 2018 32.01 32.01 31.90 31.91 6,670 -0.02(-0.05%)
Apr 20, 2018 32.12 32.12 31.87 31.93 1,618 -0.27(-0.84%)
Apr 19, 2018 32.21 32.22 32.19 32.20 3,396 -0.20(-0.62%)
Apr 18, 2018 32.43 32.43 32.40 32.40 253 +0.29(+0.90%)
Apr 16, 2018 32.11 32.11 32.11 141 +0.12(+0.36%)
Apr 13, 2018 32.10 32.11 31.92 31.99 11,888 -0.17(-0.52%)
Apr 12, 2018 32.15 32.19 32.15 32.16 2,722 +0.16(+0.51%)
Apr 11, 2018 32.11 32.11 31.97 32.00 1,442 +0.20(+0.64%)
Apr 09, 2018 31.80 31.80 31.80 88 -0.16(-0.49%)
Apr 05, 2018 31.95 31.95 31.95 18 +0.13(+0.42%)
Apr 04, 2018 31.53 31.86 31.53 31.82 707 +0.27(+0.87%)
Apr 03, 2018 31.56 31.56 31.54 31.55 743 +0.47(+1.50%)
Apr 02, 2018 31.08 31.08 31.08 31.08 600 -0.69(-2.17%)
Mar 29, 2018 31.77 31.77 31.77 0 +0.50(+1.60%)
Mar 28, 2018 31.36 31.40 31.27 31.27 1,681 -0.07(-0.22%)
Mar 27, 2018 31.34 31.34 31.34 31.34 614 +0.12(+0.38%)
Mar 26, 2018 31.24 31.26 31.18 31.22 9,531 +0.12(+0.39%)
Mar 23, 2018 31.10 31.10 31.09 31.10 1,248 -0.47(-1.50%)
Mar 22, 2018 31.75 31.75 31.57 31.57 1,109 -0.65(-2.01%)
Mar 21, 2018 32.07 32.24 32.07 32.22 1,224 +0.18(+0.56%)
Mar 20, 2018 32.07 32.07 32.04 32.04 2,629 +0.22(+0.68%)
Mar 19, 2018 32.14 32.14 31.82 31.82 13,201 -0.38(-1.18%)
Mar 15, 2018 32.20 32.20 32.20 95 +0.06(+0.18%)
Mar 14, 2018 32.23 32.23 32.15 32.15 742 +0.02(+0.05%)
Mar 13, 2018 32.47 32.47 32.13 32.13 2,112 -0.16(-0.50%)
Mar 12, 2018 32.36 32.36 32.29 32.29 4,641 -0.05(-0.15%)
Mar 09, 2018 32.34 32.34 32.34 32.34 200 +0.44(+1.38%)
Mar 08, 2018 31.96 31.96 31.82 31.90 3,547 +0.22(+0.69%)
Mar 07, 2018 31.59 31.72 31.58 31.68 30,055 -0.12(-0.38%)
Mar 06, 2018 31.71 31.80 31.62 31.80 55,334 +0.33(+1.05%)
Mar 05, 2018 31.53 31.53 31.47 31.47 3,402 +0.36(+1.16%)
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.