Stone Ridge 2035 Term Income ETF (LDDR)
BATS: LDDR · Real-Time Price · USD
87.77
+0.26 (0.30%)
At close: Apr 24, 2025, 4:00 PM
87.11
-0.66 (-0.75%)
After-hours: Apr 24, 2025, 4:07 PM EST
LDDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 87.12 | 87.82 | 87.12 | 87.77 | 87.77 | 0.30% | 3,471 |
| Apr 23, 2025 | 87.66 | 88.14 | 87.50 | 87.51 | 87.51 | 0.08% | 4,381 |
| Apr 22, 2025 | 87.46 | 87.84 | 87.43 | 87.44 | 87.44 | -0.08% | 5,341 |
| Apr 21, 2025 | 87.48 | 87.72 | 87.48 | 87.51 | 87.51 | -0.19% | 15,901 |
| Apr 17, 2025 | 87.78 | 88.00 | 87.47 | 87.67 | 87.67 | -0.12% | 6,268 |
| Apr 16, 2025 | 87.66 | 87.82 | 87.44 | 87.78 | 87.78 | 0.38% | 28,452 |
| Apr 15, 2025 | 87.30 | 87.58 | 87.20 | 87.45 | 87.45 | 0.14% | 39,449 |
| Apr 14, 2025 | 87.18 | 87.43 | 87.06 | 87.33 | 87.33 | 0.83% | 63,273 |
| Apr 11, 2025 | 86.92 | 86.96 | 86.37 | 86.61 | 86.61 | -0.67% | 11,288 |
| Apr 10, 2025 | 87.53 | 87.64 | 87.00 | 87.20 | 87.20 | -0.67% | 43,392 |
| Apr 9, 2025 | 87.35 | 96.36 | 86.93 | 87.79 | 87.79 | 0.21% | 38,497 |
| Apr 8, 2025 | 87.72 | 87.93 | 87.60 | 87.60 | 87.60 | -0.23% | 892 |
| Apr 7, 2025 | 88.76 | 89.29 | 87.80 | 87.80 | 87.80 | -1.04% | 4,600 |
| Apr 4, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 0.31% | 226 |
| Apr 3, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.87% | 100 |
| Apr 2, 2025 | 88.01 | 88.01 | 87.69 | 87.69 | 87.69 | -1.12% | 354 |
| Apr 1, 2025 | 88.65 | 88.78 | 88.63 | 88.68 | 87.85 | 0.27% | 3,517 |
| Mar 31, 2025 | 88.56 | 88.63 | 88.30 | 88.44 | 87.61 | 0.13% | 8,554 |
| Mar 28, 2025 | 88.32 | 88.33 | 88.32 | 88.33 | 87.50 | 0.65% | 442 |
| Mar 27, 2025 | 87.82 | 87.91 | 87.76 | 87.76 | 86.93 | -0.03% | 1,183 |
| Mar 26, 2025 | 87.79 | 87.97 | 87.78 | 87.78 | 86.95 | -0.16% | 13,468 |
| Mar 25, 2025 | 87.81 | 88.00 | 87.81 | 87.92 | 87.09 | 0.19% | 2,899 |
| Mar 24, 2025 | 87.79 | 87.79 | 87.75 | 87.75 | 86.92 | -0.46% | 167 |
| Mar 21, 2025 | 88.30 | 88.30 | 88.15 | 88.15 | 87.32 | -0.01% | 375 |
| Mar 20, 2025 | 88.42 | 88.42 | 88.16 | 88.16 | 87.33 | 0.09% | 224 |
| Mar 19, 2025 | 87.86 | 88.14 | 87.86 | 88.09 | 87.26 | 0.20% | 825 |
| Mar 18, 2025 | 87.81 | 87.91 | 87.81 | 87.91 | 87.09 | 0.12% | 466 |
| Mar 17, 2025 | 87.94 | 88.01 | 87.81 | 87.81 | 86.98 | 0.06% | 408 |
| Mar 14, 2025 | 87.91 | 87.93 | 87.76 | 87.76 | 86.93 | -0.30% | 2,960 |
| Mar 13, 2025 | 87.78 | 88.19 | 87.66 | 88.02 | 87.19 | 0.35% | 2,498 |
| Mar 12, 2025 | 87.82 | 87.93 | 87.72 | 87.72 | 86.89 | -0.21% | 3,784 |
| Mar 11, 2025 | 88.23 | 88.25 | 87.91 | 87.91 | 87.08 | -0.33% | 1,299 |
| Mar 10, 2025 | 88.13 | 88.29 | 88.11 | 88.20 | 87.37 | 0.59% | 1,693 |
| Mar 7, 2025 | 88.11 | 88.73 | 87.68 | 87.68 | 86.85 | -0.14% | 419 |
| Mar 6, 2025 | 87.88 | 87.89 | 87.59 | 87.80 | 86.97 | -0.20% | 1,484 |
| Mar 5, 2025 | 88.04 | 88.07 | 87.98 | 87.98 | 87.15 | -0.15% | 705 |
| Mar 4, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 87.28 | -1.13% | 26 |
| Mar 3, 2025 | 88.84 | 89.11 | 88.84 | 89.11 | 87.45 | -0.53% | 433 |
| Feb 28, 2025 | 89.00 | 89.59 | 89.00 | 89.59 | 87.92 | 1.22% | 336 |
| Feb 27, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 86.85 | -0.11% | 15 |
| Feb 26, 2025 | 88.59 | 88.60 | 88.42 | 88.60 | 86.95 | 0.17% | 1,541 |
| Feb 25, 2025 | 88.49 | 88.49 | 88.45 | 88.45 | 86.80 | 0.49% | 182 |
| Feb 24, 2025 | 87.87 | 88.02 | 87.87 | 88.02 | 86.37 | 0.17% | 638 |
| Feb 21, 2025 | 87.61 | 87.96 | 87.61 | 87.87 | 86.23 | 0.49% | 899 |
| Feb 20, 2025 | 87.50 | 87.55 | 87.44 | 87.44 | 85.81 | 0.09% | 1,083 |
| Feb 19, 2025 | 87.34 | 87.36 | 87.34 | 87.36 | 85.73 | 0.19% | 691 |
| Feb 18, 2025 | 87.33 | 87.33 | 87.19 | 87.19 | 85.56 | -0.33% | 633 |
| Feb 14, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 85.85 | 0.27% | 42 |
| Feb 13, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 85.61 | 0.52% | 4,777 |
| Feb 12, 2025 | 86.91 | 88.65 | 86.78 | 86.79 | 85.17 | -0.52% | 4,777 |