Langar Global Healthtech ETF

LGHT
🏛️ usa →
9.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.94 9.94 9.94 9.94 0.0M
2025-09-25 9.81 9.85 9.81 9.85 0.0M
2025-09-24 10.06 10.06 10.04 10.04 0.0M
2025-09-23 10.20 10.20 10.14 10.14 0.0M
2025-09-22 10.19 10.19 10.19 10.19 0.0M
2025-09-19 10.12 10.12 10.09 10.09 0.0M
2025-09-18 10.19 10.19 10.19 10.19 0.0M
2025-09-17 10.17 10.17 10.14 10.14 0.0M
2025-09-16 10.22 10.22 10.20 10.20 0.0M
2025-09-15 10.25 10.25 10.17 10.17 0.0M
2025-09-12 10.28 10.28 10.22 10.22 0.0M
2025-09-11 10.35 10.39 10.35 10.38 0.0M
2025-09-10 10.47 10.47 10.21 10.24 0.0M
2025-09-09 10.48 10.48 10.40 10.43 0.0M
2025-09-08 10.39 10.45 10.39 10.45 0.0M
2025-09-05 10.38 10.43 10.38 10.43 0.0M
2025-09-04 10.25 10.28 10.25 10.28 0.0M
2025-09-03 10.14 10.14 10.11 10.11 0.0M
2025-09-02 10.14 10.17 10.13 10.15 0.0M
2025-08-29 10.25 10.29 10.25 10.29 0.0M
2025-08-28 10.28 10.29 10.26 10.26 0.0M
2025-08-27 10.34 10.39 10.34 10.39 0.0M
2025-08-26 10.36 10.36 10.36 10.36 0.0M
2025-08-25 10.35 10.35 10.35 10.35 0.0M
2025-08-22 10.48 10.58 10.48 10.58 0.0M
2025-08-21 10.40 10.41 10.35 10.35 0.0M
2025-08-20 10.48 10.48 10.43 10.47 0.0M
2025-08-19 10.39 10.41 10.39 10.41 0.0M
2025-08-18 10.39 10.41 10.39 10.41 0.0M
2025-08-15 10.40 10.40 10.40 10.40 0.0M
2025-08-14 10.26 10.31 10.26 10.31 0.0M
2025-08-13 10.33 10.39 10.33 10.38 0.0M
2025-08-12 10.20 10.24 10.20 10.24 0.0M
2025-08-11 10.11 10.11 10.11 10.11 0.0M
2025-08-08 10.17 10.20 10.17 10.20 0.0M
2025-08-07 10.10 10.11 10.02 10.07 0.0M
2025-08-06 10.08 10.08 9.98 9.99 0.0M
2025-08-05 10.13 10.13 10.09 10.10 0.0M
2025-08-04 10.17 10.18 10.16 10.18 0.0M
2025-08-01 10.07 10.07 10.07 10.07 0.0M
2025-07-31 10.29 10.29 10.11 10.11 0.0M
2025-07-30 10.54 10.59 10.48 10.48 0.0M
2025-07-29 10.62 10.62 10.58 10.58 0.0M
2025-07-28 10.64 10.64 10.57 10.57 0.0M
2025-07-25 10.58 10.61 10.58 10.61 0.0M
2025-07-24 10.56 10.58 10.55 10.55 0.0M
2025-07-23 10.57 10.57 10.57 10.57 0.0M
2025-07-22 10.37 10.43 10.37 10.43 0.0M
2025-07-21 10.21 10.21 10.21 10.21 0.0M
2025-07-18 10.26 10.26 10.26 10.26 0.0M
2025-07-17 10.27 10.29 10.25 10.27 0.0M
2025-07-16 10.22 10.27 10.22 10.27 0.0M
2025-07-15 10.31 10.31 10.22 10.22 0.0M
2025-07-14 10.33 10.33 10.31 10.31 0.0M
2025-07-11 10.37 10.37 10.30 10.30 0.0M
2025-07-10 10.51 10.52 10.51 10.52 0.0M
2025-07-09 10.36 10.46 10.36 10.46 0.0M
2025-07-08 10.43 10.43 10.40 10.40 0.0M
2025-07-07 10.45 10.45 10.34 10.36 0.0M
2025-07-03 10.49 10.49 10.48 10.48 0.0M
2025-07-02 10.50 10.50 10.49 10.49 0.0M
2025-07-01 10.42 10.43 10.42 10.42 0.0M
2025-06-30 10.40 10.46 10.40 10.42 0.0M
2025-06-27 10.41 10.44 10.41 10.41 0.0M
2025-06-26 10.40 10.40 10.40 10.40 0.0M
2025-06-25 10.34 10.34 10.31 10.31 0.0M
2025-06-24 10.25 10.35 10.25 10.35 0.0M
2025-06-23 10.11 10.15 10.07 10.15 0.0M
2025-06-20 10.06 10.08 10.06 10.08 0.0M
2025-06-18 10.05 10.10 10.05 10.07 0.0M
2025-06-17 10.13 10.13 10.06 10.09 0.0M
2025-06-16 10.18 10.21 10.18 10.21 0.0M
2025-06-13 10.12 10.12 10.12 10.12 0.0M
2025-06-12 10.25 10.25 10.25 10.25 0.0M
2025-06-11 10.31 10.31 10.30 10.31 0.0M
2025-06-10 10.36 10.37 10.36 10.37 0.0M
2025-06-09 10.33 10.35 10.32 10.32 0.0M
2025-06-06 10.43 10.45 10.42 10.42 0.0M
2025-06-05 10.35 10.43 10.34 10.40 0.0M
2025-06-04 10.36 10.37 10.34 10.35 0.0M
2025-06-03 10.30 10.36 10.30 10.35 0.0M
2025-06-02 10.27 10.27 10.26 10.26 0.0M
2025-05-30 10.21 10.21 10.21 10.21 0.0M
2025-05-29 10.22 10.23 10.22 10.23 0.0M
2025-05-28 10.11 10.11 10.08 10.09 0.0M
2025-05-27 10.14 10.14 10.12 10.14 0.0M
2025-05-23 9.93 9.96 9.93 9.96 0.0M
2025-05-22 10.04 10.05 10.03 10.05 0.0M
2025-05-21 10.29 10.29 10.10 10.10 0.0M
2025-05-20 10.27 10.35 10.27 10.35 0.0M
2025-05-19 10.26 10.34 10.26 10.34 0.0M
2025-05-16 10.23 10.29 10.23 10.29 0.0M
2025-05-15 10.21 10.24 10.21 10.24 0.0M
2025-05-14 10.27 10.27 10.20 10.20 0.0M
2025-05-13 10.32 10.32 10.30 10.30 0.0M
2025-05-12 10.25 10.30 10.25 10.30 0.0M
2025-05-09 10.03 10.04 10.03 10.04 0.0M
2025-05-08 10.00 10.00 9.92 9.92 0.0M
2025-05-07 9.83 9.84 9.83 9.84 0.0M
2025-05-06 9.85 9.85 9.80 9.80 0.0M
2025-05-05 9.94 9.98 9.94 9.98 0.0M
2025-05-02 10.03 10.05 10.00 10.05 0.0M
2025-05-01 9.81 9.81 9.75 9.75 0.0M
2025-04-30 9.74 9.83 9.74 9.82 0.0M
2025-04-29 9.75 9.77 9.71 9.77 0.0M
2025-04-28 9.82 9.82 9.74 9.76 0.0M
2025-04-25 9.73 9.74 9.70 9.74 0.0M
2025-04-24 9.75 9.75 9.75 9.75 0.0M
2025-04-23 9.41 9.43 9.41 9.43 0.0M
2025-04-22 9.18 9.23 9.17 9.23 0.0M
2025-04-21 9.04 9.07 9.04 9.07 0.0M
2025-04-17 9.20 9.22 9.19 9.22 0.0M
2025-04-16 9.25 9.25 9.16 9.23 0.0M
2025-04-15 9.29 9.29 9.29 9.29 0.0M
2025-04-14 9.34 9.34 9.34 9.34 0.0M
2025-04-11 9.08 9.24 9.08 9.24 0.0M
2025-04-10 9.12 9.16 9.05 9.10 0.0M
2025-04-09 9.43 9.43 9.43 9.43 0.0M
2025-04-08 9.16 9.16 8.74 8.74 0.0M
2025-04-07 8.42 8.91 8.42 8.91 0.0M
2025-04-04 8.94 8.94 8.85 8.85 0.0M
2025-04-03 9.53 9.53 9.40 9.40 0.0M
2025-04-02 9.75 9.81 9.75 9.81 0.0M
2025-04-01 9.73 9.73 9.73 9.73 0.0M
2025-03-31 9.69 9.79 9.69 9.79 0.0M
2025-03-28 9.88 9.88 9.81 9.82 0.0M
2025-03-27 10.00 10.00 9.95 9.95 0.0M
2025-03-26 9.95 9.95 9.95 9.95 0.0M
2025-03-25 10.20 10.20 10.13 10.13 0.0M
2025-03-24 10.14 10.14 10.14 10.14 0.0M
2025-03-21 10.00 10.00 9.95 9.98 0.0M
2025-03-20 10.01 10.01 10.01 10.01 0.0M
2025-03-19 10.09 10.09 10.09 10.09 0.0M
2025-03-18 9.96 10.00 9.95 10.00 0.0M
2025-03-17 10.08 10.08 10.08 10.08 0.0M
2025-03-14 9.91 9.99 9.91 9.98 0.0M
2025-03-13 9.99 9.99 9.79 9.79 0.0M
2025-03-12 10.04 10.04 10.00 10.00 0.0M
2025-03-11 10.03 10.03 10.00 10.00 0.0M
2025-03-10 10.21 10.21 10.05 10.07 0.0M
2025-03-07 10.21 10.36 10.21 10.36 0.0M
2025-03-06 10.39 10.39 10.36 10.36 0.0M
2025-03-05 10.44 10.52 10.44 10.52 0.0M
2025-03-04 10.41 10.41 10.41 10.41 0.0M
2025-03-03 10.67 10.67 10.52 10.52 0.0M
2025-02-28 10.54 10.60 10.53 10.60 0.0M
2025-02-27 10.70 10.70 10.56 10.56 0.0M
2025-02-26 10.84 10.87 10.78 10.83 0.0M
2025-02-25 10.75 10.75 10.72 10.72 0.0M
2025-02-24 10.85 10.85 10.85 10.85 0.0M
2025-02-21 10.85 10.85 10.85 10.85 0.0M
2025-02-20 11.00 11.00 10.95 10.96 0.0M
2025-02-19 11.05 11.07 11.04 11.04 0.0M
2025-02-18 11.06 11.14 11.06 11.10 0.0M
2025-02-14 11.06 11.06 11.06 11.06 0.0M
2025-02-13 11.03 11.08 11.02 11.07 0.0M
2025-02-12 10.88 11.18 10.87 10.90 0.0M
2025-02-11 10.97 10.97 10.97 10.97 0.0M
2025-02-10 11.08 11.08 11.08 11.08 0.0M
2025-02-07 11.09 11.10 10.99 10.99 0.0M
2025-02-06 11.04 11.04 11.02 11.02 0.0M
2025-02-05 10.96 10.99 10.96 10.99 0.0M
2025-02-04 10.92 10.92 10.64 10.64 0.0M
2025-02-03 10.88 11.05 10.76 11.05 0.0M
2025-01-31 11.09 11.09 10.94 10.94 0.0M
2025-01-30 11.14 11.15 11.12 11.12 0.0M
2025-01-29 11.00 11.00 10.97 10.97 0.0M
2025-01-28 11.03 11.03 11.03 11.03 0.0M
2025-01-27 11.07 11.07 10.97 11.00 0.0M
2025-01-24 11.02 11.02 10.95 11.00 0.0M
2025-01-23 11.03 11.06 11.03 11.06 0.0M
2025-01-22 11.01 11.01 11.01 11.01 0.0M
2025-01-21 10.89 10.94 10.89 10.94 0.0M
2025-01-17 10.68 10.69 10.67 10.67 0.0M
2025-01-16 10.50 10.61 10.50 10.59 0.0M
2025-01-15 10.53 10.53 10.53 10.53 0.0M
2025-01-14 10.36 10.37 10.35 10.37 0.0M
2025-01-13 10.34 10.34 10.34 10.34 0.0M
2025-01-10 10.49 10.49 10.49 10.49 0.0M
2025-01-08 10.54 10.54 10.51 10.51 0.0M
2025-01-07 10.66 10.66 10.52 10.53 0.0M
2025-01-06 10.48 10.48 10.48 10.48 0.0M
2025-01-03 10.34 10.34 10.34 10.34 0.0M
2025-01-02 10.18 10.23 10.18 10.23 0.0M