Macquarie ETF Trust (LRGG) Historical Stock Data
29.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRGG is down -0.06% a day on average. There have been 16 days where Macquarie ETF Trust closed green and 14 days where LRGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.75 | 29.80 | ↑$0.05 (0.17%) | 29.72 | 29.83 | 11.27K |
| 2025-12-23 | 29.54 | 29.80 | ↑$0.26 (0.88%) | 29.54 | 29.81 | 8.31K |
| 2025-12-22 | 29.48 | 29.58 | ↑$0.10 (0.34%) | 29.46 | 29.58 | 62.92K |
| 2025-12-19 | 29.21 | 29.37 | ↑$0.16 (0.55%) | 29.20 | 29.38 | 26.23K |
| 2025-12-18 | 29.00 | 29.10 | ↑$0.10 (0.34%) | 29.00 | 29.19 | 12.93K |
| 2025-12-17 | 29.05 | 28.84 | ↓$0.21 (-0.73%) | 28.82 | 29.10 | 12.24K |
| 2025-12-16 | 28.97 | 29.07 | ↑$0.10 (0.35%) | 28.90 | 29.10 | 23.61K |
| 2025-12-15 | 29.30 | 29.07 | ↓$0.23 (-0.78%) | 28.98 | 29.30 | 31.16K |
| 2025-12-12 | 29.49 | 29.17 | ↓$0.32 (-1.08%) | 29.17 | 29.53 | 87.04K |
| 2025-12-11 | 29.31 | 29.47 | ↑$0.16 (0.54%) | 29.24 | 29.49 | 47.49K |
| 2025-12-10 | 29.25 | 29.30 | ↑$0.05 (0.17%) | 29.16 | 29.35 | 25.33K |
| 2025-12-09 | 29.40 | 29.34 | ↓$0.06 (-0.21%) | 29.31 | 29.40 | 17.20K |
| 2025-12-08 | 29.40 | 29.38 | ↓$0.02 (-0.08%) | 29.28 | 29.45 | 87.27K |
| 2025-12-05 | 29.51 | 29.44 | ↓$0.07 (-0.25%) | 29.41 | 29.53 | 6.41K |
| 2025-12-04 | 29.52 | 29.42 | ↓$0.10 (-0.34%) | 29.33 | 29.52 | 261.93K |
| 2025-12-03 | 29.30 | 29.46 | ↑$0.16 (0.55%) | 29.30 | 29.53 | 36.52K |
| 2025-12-02 | 29.47 | 29.46 | ↓$0.01 (-0.03%) | 29.40 | 29.55 | 16.64K |
| 2025-12-01 | 29.25 | 29.34 | ↑$0.09 (0.30%) | 29.24 | 29.42 | 56.68K |
| 2025-11-28 | 29.34 | 29.35 | ↑$0.01 (0.03%) | 29.33 | 29.36 | 3.50K |
| 2025-11-26 | 29.45 | 29.25 | ↓$0.20 (-0.68%) | 29.24 | 29.45 | 31.12K |
| 2025-11-25 | 28.97 | 29.20 | ↑$0.23 (0.80%) | 28.89 | 29.24 | 17.46K |
| 2025-11-24 | 28.82 | 29.03 | ↑$0.21 (0.72%) | 28.82 | 29.09 | 22.31K |
| 2025-11-21 | 28.73 | 28.80 | ↑$0.07 (0.24%) | 28.60 | 29.08 | 10.53K |
| 2025-11-20 | 29.44 | 28.61 | ↓$0.83 (-2.82%) | 28.61 | 29.46 | 19.28K |
| 2025-11-19 | 28.88 | 29.01 | ↑$0.13 (0.45%) | 28.85 | 29.14 | 49.89K |
| 2025-11-18 | 28.99 | 28.87 | ↓$0.12 (-0.41%) | 28.77 | 29.07 | 31.79K |
| 2025-11-17 | 29.51 | 29.22 | ↓$0.29 (-1.00%) | 29.13 | 29.51 | 8.57K |
| 2025-11-14 | 29.20 | 29.52 | ↑$0.32 (1.08%) | 29.20 | 29.64 | 18.25K |
| 2025-11-13 | 29.73 | 29.50 | ↓$0.23 (-0.77%) | 29.50 | 29.85 | 26.97K |
| 2025-11-12 | 29.97 | 29.91 | ↓$0.06 (-0.20%) | 29.79 | 29.97 | 18.74K |
Create an account or log in to view more rows.
$LRGG HOLDING LONG AND STRONG!!!
$LRGG bounce back baby
$LRGG Nothing but time to wait
$LRGG let’s ride
$LRGG wow. The volume is so low today. Unreal
$LRGG has just been halted from trading.
$LRGG has just been halted from trading.
$LRGG when this finally break out we could see huge upside
$LRGG will go green when market opens!
$LRGG COME ON!!! Ugh!