Global X U.S. Natural Gas ETF LNGX
44.81 USD +0.19 (+0.43%)
Regular-session close
44.81 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
44.50 Day range 45.01
34.67 52-week range 48.92
- YTD
- +25.52%
- 1 year
- +23.59%
LNGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.81 | 45.01 | 44.50 | 44.81 | +0.19 | +0.43% | 4,800 |
| Nov 12, 2026 | 44.01 | 44.91 | 44.01 | 44.62 | +0.70 | +1.59% | 21,000 |
| Nov 11, 2026 | 43.45 | 43.93 | 43.37 | 43.92 | +0.92 | +2.14% | 15,300 |
| Nov 10, 2026 | 42.42 | 43.15 | 42.42 | 43.00 | +0.87 | +2.07% | 6,700 |
| Nov 9, 2026 | 41.63 | 42.34 | 41.63 | 42.13 | +0.13 | +0.31% | 20,500 |
| Nov 6, 2026 | 42.21 | 42.55 | 41.96 | 42.00 | 0.00 | 0.00% | 8,600 |
| Nov 5, 2026 | 43.90 | 43.90 | 42.00 | 42.00 | -1.59 | -3.65% | 9,400 |
| Nov 4, 2026 | 44.40 | 44.56 | 43.05 | 43.59 | -2.25 | -4.91% | 20,700 |
| Nov 3, 2026 | 46.12 | 46.48 | 45.84 | 45.84 | -0.44 | -0.95% | 3,400 |
| Nov 2, 2026 | 47.58 | 47.59 | 46.28 | 46.28 | -2.64 | -5.40% | 47,200 |
| Oct 30, 2026 | 48.46 | 48.92 | 48.13 | 48.92 | +0.57 | +1.18% | 28,400 |
| Oct 29, 2026 | 48.00 | 48.35 | 47.65 | 48.35 | +0.55 | +1.15% | 36,700 |
| Oct 28, 2026 | 48.00 | 48.06 | 47.78 | 47.80 | -0.09 | -0.19% | 4,300 |
| Oct 27, 2026 | 47.64 | 48.00 | 47.53 | 47.89 | +0.60 | +1.27% | 34,400 |
| Oct 26, 2026 | 47.03 | 48.00 | 47.03 | 47.29 | -0.19 | -0.40% | 5,900 |
| Oct 23, 2026 | 45.54 | 47.81 | 45.54 | 47.48 | +1.57 | +3.42% | 14,300 |
| Oct 22, 2026 | 46.31 | 46.64 | 45.01 | 45.91 | -0.08 | -0.17% | 7,300 |
| Oct 21, 2026 | 45.91 | 46.37 | 45.81 | 45.99 | -0.14 | -0.30% | 7,600 |
| Oct 20, 2026 | 46.39 | 46.44 | 45.58 | 46.13 | -0.02 | -0.04% | 7,100 |
| Oct 19, 2026 | 45.81 | 46.37 | 45.81 | 46.15 | +0.17 | +0.37% | 6,800 |
| Oct 16, 2026 | 44.92 | 46.21 | 44.85 | 45.98 | +1.73 | +3.91% | 33,600 |
| Oct 15, 2026 | 44.89 | 44.92 | 44.25 | 44.25 | -0.99 | -2.19% | 48,900 |
| Oct 14, 2026 | 45.82 | 45.82 | 44.01 | 45.24 | -0.72 | -1.57% | 18,400 |
| Oct 13, 2026 | 44.92 | 45.96 | 44.92 | 45.96 | +1.62 | +3.65% | 20,100 |
| Oct 12, 2026 | 44.63 | 44.87 | 44.34 | 44.34 | +0.12 | +0.27% | 11,300 |
| Oct 9, 2026 | 44.03 | 44.57 | 44.03 | 44.22 | +0.17 | +0.39% | 6,400 |
| Oct 8, 2026 | 43.62 | 44.23 | 43.62 | 44.05 | +0.36 | +0.82% | 13,600 |
| Oct 7, 2026 | 43.74 | 43.81 | 42.83 | 43.69 | +0.20 | +0.46% | 10,500 |
| Oct 6, 2026 | 42.95 | 43.57 | 42.70 | 43.49 | +0.39 | +0.90% | 8,900 |
| Oct 5, 2026 | 42.63 | 43.35 | 42.63 | 43.10 | +0.61 | +1.44% | 4,400 |
| Oct 2, 2026 | 42.38 | 42.50 | 42.08 | 42.49 | +0.20 | +0.47% | 5,200 |
| Oct 1, 2026 | 41.04 | 42.32 | 41.04 | 42.29 | +1.17 | +2.85% | 13,200 |
| Sep 30, 2026 | 41.56 | 41.74 | 41.12 | 41.12 | -0.40 | -0.96% | 4,100 |
| Sep 29, 2026 | 41.60 | 41.89 | 41.26 | 41.52 | -0.67 | -1.59% | 9,300 |
| Sep 28, 2026 | 42.80 | 42.80 | 42.00 | 42.19 | -0.38 | -0.89% | 12,200 |
| Sep 25, 2026 | 42.89 | 42.89 | 42.28 | 42.57 | -1.27 | -2.90% | 18,600 |
| Sep 24, 2026 | 43.28 | 43.84 | 42.90 | 43.84 | +0.52 | +1.20% | 17,400 |
| Sep 23, 2026 | 42.70 | 43.57 | 42.69 | 43.32 | +0.74 | +1.74% | 14,200 |
| Sep 22, 2026 | 42.24 | 43.20 | 42.24 | 42.58 | -0.30 | -0.70% | 13,000 |
| Sep 21, 2026 | 43.23 | 43.23 | 42.47 | 42.88 | -0.70 | -1.61% | 69,200 |
| Sep 18, 2026 | 44.23 | 44.23 | 43.52 | 43.58 | -0.45 | -1.02% | 8,100 |
| Sep 17, 2026 | 43.71 | 44.19 | 43.71 | 44.03 | -0.03 | -0.07% | 40,600 |
| Sep 16, 2026 | 45.78 | 45.78 | 43.79 | 44.06 | -2.24 | -4.84% | 13,200 |
| Sep 15, 2026 | 45.91 | 46.44 | 45.71 | 46.30 | +0.85 | +1.87% | 18,300 |
| Sep 14, 2026 | 46.42 | 46.42 | 45.45 | 45.45 | -0.21 | -0.46% | 4,100 |
| Sep 11, 2026 | 45.78 | 45.91 | 45.35 | 45.66 | -0.23 | -0.50% | 11,800 |
| Sep 10, 2026 | 46.33 | 46.33 | 45.30 | 45.89 | +0.01 | +0.02% | 11,600 |
| Sep 9, 2026 | 46.38 | 46.38 | 45.61 | 45.88 | +0.05 | +0.11% | 15,900 |
| Sep 8, 2026 | 45.84 | 46.20 | 45.63 | 45.83 | +0.30 | +0.66% | 10,800 |
| Sep 4, 2026 | 45.76 | 45.76 | 45.08 | 45.53 | -0.48 | -1.04% | 9,200 |
| Sep 3, 2026 | 46.26 | 46.44 | 46.01 | 46.01 | -0.32 | -0.69% | 19,500 |
| Sep 2, 2026 | 46.07 | 46.59 | 45.95 | 46.33 | -0.05 | -0.11% | 29,900 |
| Sep 1, 2026 | 46.03 | 46.38 | 45.86 | 46.38 | +0.78 | +1.71% | 31,700 |
| Aug 31, 2026 | 45.66 | 45.70 | 45.14 | 45.60 | +0.58 | +1.29% | 18,900 |
| Aug 28, 2026 | 45.20 | 45.48 | 44.89 | 45.02 | -0.36 | -0.79% | 6,600 |
| Aug 27, 2026 | 45.11 | 45.54 | 44.51 | 45.38 | +0.41 | +0.91% | 22,800 |
| Aug 26, 2026 | 44.24 | 45.42 | 44.15 | 44.97 | +0.43 | +0.97% | 15,800 |
| Aug 25, 2026 | 44.60 | 44.80 | 44.37 | 44.54 | -0.65 | -1.44% | 14,000 |
| Aug 24, 2026 | 45.11 | 45.34 | 44.67 | 45.19 | -0.44 | -0.96% | 7,800 |
| Aug 21, 2026 | 45.73 | 45.78 | 45.39 | 45.63 | -0.08 | -0.18% | 8,600 |
| Aug 20, 2026 | 46.00 | 46.17 | 45.35 | 45.71 | +0.61 | +1.35% | 7,400 |
| Aug 19, 2026 | 45.19 | 45.45 | 44.91 | 45.10 | +0.12 | +0.27% | 10,900 |
| Aug 18, 2026 | 44.90 | 45.00 | 44.72 | 44.98 | +0.66 | +1.49% | 6,400 |
| Aug 17, 2026 | 44.29 | 44.32 | 43.77 | 44.32 | +0.13 | +0.29% | 10,000 |
| Aug 14, 2026 | 43.64 | 44.33 | 43.64 | 44.19 | +0.61 | +1.40% | 18,900 |
65 days, newest first. Daily bars as drawn on the LNGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.