Stone Ridge 2035 Term Income ETF (LDDR)
BATS: LDDR · Real-Time Price · USD
88.44
+0.12 (0.13%)
Mar 31, 2025, 4:00 PM EST - Market closed
LDDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 88.65 | 88.78 | 88.63 | 88.68 | 88.68 | 0.27% | 3,517 |
| Mar 31, 2025 | 88.56 | 88.63 | 88.30 | 88.44 | 88.44 | 0.13% | 8,554 |
| Mar 28, 2025 | 88.32 | 88.33 | 88.32 | 88.33 | 88.33 | 0.65% | 442 |
| Mar 27, 2025 | 87.82 | 87.91 | 87.76 | 87.76 | 87.76 | -0.03% | 1,183 |
| Mar 26, 2025 | 87.79 | 87.97 | 87.78 | 87.78 | 87.78 | -0.16% | 13,468 |
| Mar 25, 2025 | 87.81 | 88.00 | 87.81 | 87.92 | 87.92 | 0.19% | 2,899 |
| Mar 24, 2025 | 87.79 | 87.79 | 87.75 | 87.75 | 87.75 | -0.46% | 167 |
| Mar 21, 2025 | 88.30 | 88.30 | 88.15 | 88.15 | 88.15 | -0.01% | 375 |
| Mar 20, 2025 | 88.42 | 88.42 | 88.16 | 88.16 | 88.16 | 0.09% | 224 |
| Mar 19, 2025 | 87.86 | 88.14 | 87.86 | 88.09 | 88.09 | 0.20% | 825 |
| Mar 18, 2025 | 87.81 | 87.91 | 87.81 | 87.91 | 87.91 | 0.12% | 466 |
| Mar 17, 2025 | 87.94 | 88.01 | 87.81 | 87.81 | 87.81 | 0.06% | 408 |
| Mar 14, 2025 | 87.91 | 87.93 | 87.76 | 87.76 | 87.76 | -0.30% | 2,960 |
| Mar 13, 2025 | 87.78 | 88.19 | 87.66 | 88.02 | 88.02 | 0.35% | 2,498 |
| Mar 12, 2025 | 87.82 | 87.93 | 87.72 | 87.72 | 87.72 | -0.21% | 3,784 |
| Mar 11, 2025 | 88.23 | 88.25 | 87.91 | 87.91 | 87.91 | -0.33% | 1,299 |
| Mar 10, 2025 | 88.13 | 88.29 | 88.11 | 88.20 | 88.20 | 0.59% | 1,693 |
| Mar 7, 2025 | 88.11 | 88.73 | 87.68 | 87.68 | 87.68 | -0.14% | 419 |
| Mar 6, 2025 | 87.88 | 87.89 | 87.59 | 87.80 | 87.80 | -0.20% | 1,484 |
| Mar 5, 2025 | 88.04 | 88.07 | 87.98 | 87.98 | 87.98 | -0.15% | 705 |
| Mar 4, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -1.13% | 26 |
| Mar 3, 2025 | 88.84 | 89.11 | 88.84 | 89.11 | 88.28 | -0.53% | 433 |
| Feb 28, 2025 | 89.00 | 89.59 | 89.00 | 89.59 | 88.75 | 1.22% | 336 |
| Feb 27, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 87.68 | -0.11% | 15 |
| Feb 26, 2025 | 88.59 | 88.60 | 88.42 | 88.60 | 87.77 | 0.17% | 1,541 |
| Feb 25, 2025 | 88.49 | 88.49 | 88.45 | 88.45 | 87.63 | 0.49% | 182 |
| Feb 24, 2025 | 87.87 | 88.02 | 87.87 | 88.02 | 87.20 | 0.17% | 638 |
| Feb 21, 2025 | 87.61 | 87.96 | 87.61 | 87.87 | 87.05 | 0.49% | 899 |
| Feb 20, 2025 | 87.50 | 87.55 | 87.44 | 87.44 | 86.62 | 0.09% | 1,083 |
| Feb 19, 2025 | 87.34 | 87.36 | 87.34 | 87.36 | 86.54 | 0.19% | 691 |
| Feb 18, 2025 | 87.33 | 87.33 | 87.19 | 87.19 | 86.38 | -0.33% | 633 |
| Feb 14, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 86.67 | 0.27% | 42 |
| Feb 13, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 86.43 | 0.52% | 4,777 |
| Feb 12, 2025 | 86.91 | 88.65 | 86.78 | 86.79 | 85.98 | -0.52% | 4,777 |
| Feb 11, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 86.43 | -0.13% | 3 |
| Feb 10, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 86.54 | -0.02% | 54 |
| Feb 7, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 86.56 | -0.26% | 14 |
| Feb 6, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 86.79 | -4.40% | 16 |
| Feb 5, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 86.85 | 0.35% | 146 |
| Feb 4, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 86.55 | 0.14% | 22 |
| Feb 3, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 86.43 | 0.05% | 12 |
| Jan 31, 2025 | 91.30 | 91.30 | 91.15 | 91.15 | 86.39 | -0.17% | 1,411 |
| Jan 30, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 86.53 | 0.18% | - |
| Jan 29, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 86.37 | -0.06% | 20 |
| Jan 28, 2025 | 91.08 | 91.19 | 91.08 | 91.19 | 86.43 | -0.04% | 20 |
| Jan 27, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 86.46 | 0.41% | - |
| Jan 24, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 86.11 | 0.18% | 12 |
| Jan 23, 2025 | 90.64 | 90.70 | 90.64 | 90.70 | 85.96 | -0.12% | 12 |
| Jan 22, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 86.06 | -0.18% | 25 |
| Jan 21, 2025 | 90.97 | 90.97 | 90.97 | 90.97 | 86.22 | 0.24% | 2 |