LifeX 2035 Term Income ETF (LDDR)
BATS: LDDR · Real-Time Price · USD
86.69
+0.70 (0.82%)
Aug 1, 2025, 4:00 PM EDT - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.57 | 86.69 | 86.50 | 86.69 | 86.69 | 0.82% | 926 |
| Jul 31, 2025 | 85.99 | 85.99 | 85.98 | 85.98 | 85.98 | 0.09% | 1,424 |
| Jul 30, 2025 | 85.89 | 86.02 | 85.86 | 85.91 | 85.91 | -0.17% | 1,527 |
| Jul 29, 2025 | 85.90 | 86.06 | 85.90 | 86.06 | 86.06 | 0.35% | 1,057 |
| Jul 28, 2025 | 85.77 | 85.77 | 85.74 | 85.75 | 85.75 | -0.12% | 1,115 |
| Jul 25, 2025 | 85.75 | 85.86 | 85.75 | 85.86 | 85.86 | 0.16% | 1,047 |
| Jul 24, 2025 | 85.70 | 85.83 | 85.70 | 85.72 | 85.72 | -0.11% | 3,382 |
| Jul 23, 2025 | 85.96 | 85.96 | 85.79 | 85.82 | 85.82 | -0.25% | 2,812 |
| Jul 22, 2025 | 85.95 | 86.12 | 85.95 | 86.04 | 86.04 | 0.19% | 4,686 |
| Jul 21, 2025 | 85.99 | 85.99 | 85.87 | 85.87 | 85.87 | 0.24% | 2,909 |
| Jul 18, 2025 | 85.70 | 85.78 | 85.60 | 85.67 | 85.67 | 0.19% | 3,141 |
| Jul 17, 2025 | 85.57 | 85.60 | 85.50 | 85.51 | 85.51 | -0.03% | 2,037 |
| Jul 16, 2025 | 85.44 | 85.59 | 85.41 | 85.54 | 85.54 | 0.24% | 3,780 |
| Jul 15, 2025 | 85.70 | 85.70 | 85.28 | 85.33 | 85.33 | -0.38% | 10,699 |
| Jul 14, 2025 | 85.55 | 85.72 | 85.55 | 85.66 | 85.66 | 0.08% | 11,790 |
| Jul 11, 2025 | 85.72 | 85.72 | 85.58 | 85.59 | 85.59 | -0.21% | 3,607 |
| Jul 10, 2025 | 85.74 | 85.79 | 85.68 | 85.77 | 85.77 | -0.15% | 4,120 |
| Jul 9, 2025 | 85.68 | 85.90 | 85.68 | 85.90 | 85.90 | 0.38% | 4,532 |
| Jul 8, 2025 | 85.53 | 86.79 | 85.49 | 85.58 | 85.58 | -0.08% | 16,758 |
| Jul 7, 2025 | 85.54 | 85.76 | 85.54 | 85.65 | 85.65 | -0.20% | 18,073 |
| Jul 3, 2025 | 85.82 | 85.88 | 85.80 | 85.81 | 85.81 | -0.28% | 3,549 |
| Jul 2, 2025 | 86.04 | 89.04 | 85.97 | 86.05 | 86.05 | -1.10% | 5,136 |
| Jul 1, 2025 | 87.05 | 87.08 | 87.00 | 87.01 | 86.17 | -0.10% | 2,471 |
| Jun 30, 2025 | 87.06 | 87.13 | 86.87 | 87.09 | 86.26 | 0.16% | 3,831 |
| Jun 27, 2025 | 87.00 | 87.00 | 86.95 | 86.95 | 86.12 | -0.06% | 1,425 |
| Jun 26, 2025 | 86.94 | 87.00 | 86.86 | 87.00 | 86.17 | 0.23% | 2,161 |
| Jun 25, 2025 | 86.65 | 86.80 | 86.62 | 86.80 | 85.97 | 0.02% | 2,333 |
| Jun 24, 2025 | 86.50 | 86.85 | 86.50 | 86.79 | 85.95 | 0.24% | 5,107 |
| Jun 23, 2025 | 86.41 | 86.72 | 86.41 | 86.58 | 85.75 | 0.30% | 5,564 |
| Jun 20, 2025 | 86.08 | 86.41 | 86.08 | 86.32 | 85.49 | 0.06% | 5,073 |
| Jun 18, 2025 | 86.39 | 86.45 | 86.27 | 86.27 | 85.44 | - | 10,356 |
| Jun 17, 2025 | 86.14 | 86.33 | 86.14 | 86.27 | 85.44 | 0.40% | 6,009 |
| Jun 16, 2025 | 86.14 | 86.18 | 85.93 | 85.93 | 85.11 | -0.16% | 5,842 |
| Jun 13, 2025 | 86.13 | 86.13 | 85.87 | 86.07 | 85.24 | -0.32% | 1,693 |
| Jun 12, 2025 | 86.39 | 86.40 | 86.22 | 86.34 | 85.51 | 0.26% | 2,332 |
| Jun 11, 2025 | 86.01 | 86.12 | 86.01 | 86.12 | 85.29 | 0.36% | 655 |
| Jun 10, 2025 | 85.93 | 85.93 | 85.78 | 85.81 | 84.99 | 0.11% | 1,867 |
| Jun 9, 2025 | 85.65 | 85.75 | 85.62 | 85.72 | 84.89 | 0.20% | 2,644 |
| Jun 6, 2025 | 85.68 | 85.75 | 85.47 | 85.55 | 84.73 | -0.62% | 12,380 |
| Jun 5, 2025 | 86.30 | 86.38 | 86.00 | 86.08 | 85.25 | -0.25% | 11,430 |
| Jun 4, 2025 | 86.06 | 86.40 | 86.01 | 86.29 | 85.46 | 0.55% | 3,395 |
| Jun 3, 2025 | 86.01 | 86.11 | 85.74 | 85.82 | 85.00 | -1.03% | 4,264 |
| Jun 2, 2025 | 86.74 | 86.80 | 86.71 | 86.71 | 85.05 | -0.22% | 3,433 |
| May 30, 2025 | 86.85 | 86.97 | 86.82 | 86.90 | 85.24 | 0.18% | 13,737 |
| May 29, 2025 | 86.62 | 86.88 | 86.62 | 86.75 | 85.09 | 0.29% | 7,365 |
| May 28, 2025 | 86.48 | 86.50 | 86.34 | 86.50 | 84.85 | -0.20% | 8,135 |
| May 27, 2025 | 86.48 | 86.70 | 86.48 | 86.67 | 85.02 | 0.06% | 9,209 |
| May 23, 2025 | 94.96 | 94.96 | 86.27 | 86.62 | 84.97 | 0.34% | 6,035 |
| May 22, 2025 | 86.05 | 86.33 | 85.93 | 86.33 | 84.68 | 0.34% | 4,329 |
| May 21, 2025 | 86.31 | 86.88 | 86.02 | 86.04 | 84.39 | -0.32% | 4,473 |