Macquarie ETF Trust (LRGG)
AMEX: LRGG
· Real-Time Price · USD
29.85
0.32 (1.08%)
At close: Aug 22, 2025, 3:59 PM
29.85
0.00%
After-hours: Aug 22, 2025, 04:04 PM EDT
LRGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.54 | 29.91 | 29.54 | 29.85 | 29.85 | 1.08% | 165,503 |
| Aug 21, 2025 | 29.60 | 29.63 | 29.50 | 29.53 | 29.53 | -0.40% | 149,933 |
| Aug 20, 2025 | 29.77 | 29.77 | 29.50 | 29.65 | 29.65 | -0.44% | 17,300 |
| Aug 19, 2025 | 29.96 | 29.96 | 29.73 | 29.78 | 29.78 | -0.77% | 42,539 |
| Aug 18, 2025 | 30.09 | 30.10 | 29.99 | 30.01 | 30.01 | -0.10% | 43,300 |
| Aug 15, 2025 | 30.10 | 30.11 | 30.00 | 30.04 | 30.04 | 0.10% | 11,000 |
| Aug 14, 2025 | 29.88 | 30.03 | 29.88 | 30.01 | 30.01 | 0.33% | 26,600 |
| Aug 13, 2025 | 29.95 | 29.99 | 29.84 | 29.91 | 29.91 | 0.00% | 29,000 |
| Aug 12, 2025 | 29.80 | 29.91 | 29.73 | 29.91 | 29.91 | 0.64% | 23,420 |
| Aug 11, 2025 | 29.84 | 29.89 | 29.68 | 29.72 | 29.72 | -0.54% | 21,200 |
| Aug 8, 2025 | 29.77 | 29.90 | 29.77 | 29.88 | 29.88 | 0.74% | 47,200 |
| Aug 7, 2025 | 29.91 | 29.91 | 29.51 | 29.66 | 29.66 | -0.10% | 81,411 |
| Aug 6, 2025 | 29.46 | 29.70 | 29.44 | 29.69 | 29.69 | 0.68% | 29,400 |
| Aug 5, 2025 | 29.64 | 29.70 | 29.49 | 29.49 | 29.49 | -0.44% | 31,622 |
| Aug 4, 2025 | 29.33 | 29.64 | 29.33 | 29.62 | 29.62 | 1.47% | 116,717 |
| Aug 1, 2025 | 29.48 | 29.48 | 29.07 | 29.19 | 29.19 | -1.92% | 32,600 |
| Jul 31, 2025 | 30.26 | 30.26 | 29.76 | 29.76 | 29.76 | -0.57% | 51,938 |
| Jul 30, 2025 | 29.96 | 29.99 | 29.79 | 29.93 | 29.93 | 0.17% | 66,600 |
| Jul 29, 2025 | 29.86 | 29.98 | 29.83 | 29.88 | 29.88 | 0.23% | 31,802 |
| Jul 28, 2025 | 29.83 | 29.84 | 29.76 | 29.81 | 29.81 | 0.17% | 403,900 |