Macquarie ETF Trust (LRGG) Historical Stock Data
25.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRGG is up 0.11% a day on average. There have been 15 days where Macquarie ETF Trust closed green and 15 days where LRGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 24.96 | 24.85 | ↓$0.11 (-0.44%) | 24.81 | 25.04 | 288.55K |
| 2025-04-16 | 25.35 | 25.26 | ↓$0.09 (-0.36%) | 24.99 | 25.60 | 36.21K |
| 2025-04-15 | 25.87 | 25.78 | ↓$0.09 (-0.35%) | 25.73 | 25.95 | 45.02K |
| 2025-04-14 | 26.15 | 25.81 | ↓$0.34 (-1.30%) | 25.63 | 26.15 | 519.34K |
| 2025-04-11 | 25.02 | 25.69 | ↑$0.67 (2.68%) | 25.02 | 25.78 | 120.48K |
| 2025-04-10 | 25.27 | 25.12 | ↓$0.15 (-0.59%) | 24.64 | 25.38 | 48.11K |
| 2025-04-09 | 23.92 | 25.93 | ↑$2.01 (8.40%) | 23.76 | 25.93 | 261.69K |
| 2025-04-08 | 24.73 | 23.83 | ↓$0.90 (-3.64%) | 23.42 | 24.93 | 187.80K |
| 2025-04-07 | 23.50 | 24.02 | ↑$0.52 (2.21%) | 23.29 | 25.23 | 55.84K |
| 2025-04-04 | 24.94 | 24.09 | ↓$0.85 (-3.41%) | 24.09 | 25.05 | 85.60K |
| 2025-04-03 | 25.71 | 25.48 | ↓$0.23 (-0.89%) | 25.47 | 25.74 | 37.40K |
| 2025-04-02 | 25.92 | 26.42 | ↑$0.50 (1.93%) | 25.92 | 26.49 | 26.28K |
| 2025-04-01 | 26.17 | 26.28 | ↑$0.11 (0.42%) | 25.99 | 26.33 | 32.43K |
| 2025-03-31 | 25.77 | 26.13 | ↑$0.36 (1.40%) | 25.70 | 26.19 | 88.04K |
| 2025-03-28 | 26.62 | 26.08 | ↓$0.54 (-2.03%) | 26.07 | 26.62 | 39.42K |
| 2025-03-27 | 26.49 | 26.59 | ↑$0.10 (0.38%) | 26.45 | 26.68 | 1.32M |
| 2025-03-26 | 26.93 | 26.57 | ↓$0.36 (-1.34%) | 26.50 | 26.93 | 23.02K |
| 2025-03-25 | 26.88 | 26.95 | ↑$0.07 (0.26%) | 26.85 | 26.96 | 630.45K |
| 2025-03-24 | 26.73 | 26.78 | ↑$0.05 (0.19%) | 26.73 | 26.82 | 14.27K |
| 2025-03-21 | 26.19 | 26.46 | ↑$0.28 (1.05%) | 26.19 | 26.46 | 44.29K |
| 2025-03-20 | 26.37 | 26.41 | ↑$0.04 (0.15%) | 26.36 | 26.58 | 22.36K |
| 2025-03-19 | 26.37 | 26.45 | ↑$0.08 (0.30%) | 26.26 | 26.61 | 72.73K |
| 2025-03-18 | 26.40 | 26.17 | ↓$0.23 (-0.87%) | 26.12 | 26.40 | 28.99K |
| 2025-03-17 | 26.38 | 26.47 | ↑$0.09 (0.34%) | 26.34 | 26.58 | 39.92K |
| 2025-03-14 | 26.12 | 26.37 | ↑$0.25 (0.96%) | 25.98 | 26.37 | 190.01K |
| 2025-03-13 | 26.07 | 25.80 | ↓$0.27 (-1.04%) | 25.67 | 26.07 | 45.86K |
| 2025-03-12 | 26.15 | 26.09 | ↓$0.06 (-0.23%) | 25.95 | 26.17 | 34.66K |
| 2025-03-11 | 26.02 | 25.88 | ↓$0.14 (-0.54%) | 25.69 | 26.16 | 42.13K |
| 2025-03-10 | 26.43 | 26.01 | ↓$0.42 (-1.59%) | 25.82 | 26.43 | 14.74K |
| 2025-03-07 | 26.41 | 26.75 | ↑$0.34 (1.31%) | 26.32 | 26.76 | 18.12K |
Create an account or log in to view more rows.
$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!
$LRGG I warned you all fairly you morons.
$LRGG peak frustration
$LRGG money comes and goes but your story stays with you the rest of your life. Apes for life ??