Stone Ridge 2040 Term Income ETF (LDER)
BATS: LDER · Real-Time Price · USD
117.63
+0.91 (0.78%)
Mar 28, 2025, 4:00 PM EST - Market closed
LDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 118.45 | 118.45 | 118.32 | 118.32 | 118.32 | 0.33% | 102 |
| Mar 31, 2025 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | 0.26% | - |
| Mar 28, 2025 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0.78% | 1 |
| Mar 27, 2025 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | -0.12% | 1 |
| Mar 26, 2025 | 117.01 | 117.01 | 116.87 | 116.87 | 116.87 | -0.18% | 200 |
| Mar 25, 2025 | 117.20 | 117.20 | 117.07 | 117.07 | 117.07 | 0.16% | 662 |
| Mar 24, 2025 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -0.57% | - |
| Mar 21, 2025 | 117.60 | 117.60 | 117.56 | 117.56 | 117.56 | -0.06% | 100 |
| Mar 20, 2025 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0.13% | - |
| Mar 19, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0.24% | - |
| Mar 18, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.16% | 217 |
| Mar 17, 2025 | 117.34 | 117.34 | 117.01 | 117.01 | 117.01 | 0.08% | 217 |
| Mar 14, 2025 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | -0.34% | - |
| Mar 13, 2025 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | 0.41% | 2 |
| Mar 12, 2025 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | -0.30% | 2 |
| Mar 11, 2025 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | -0.36% | 1 |
| Mar 10, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.70% | 10 |
| Mar 7, 2025 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | -0.16% | - |
| Mar 6, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -0.06% | - |
| Mar 5, 2025 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | -0.49% | - |
| Mar 4, 2025 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | -0.97% | - |
| Mar 3, 2025 | 118.79 | 118.79 | 118.79 | 118.79 | 117.95 | 0.35% | - |
| Feb 28, 2025 | 118.37 | 118.37 | 118.37 | 118.37 | 117.54 | 0.49% | 250 |
| Feb 27, 2025 | 117.83 | 117.83 | 117.80 | 117.80 | 116.97 | -0.15% | 250 |
| Feb 26, 2025 | 117.98 | 117.98 | 117.98 | 117.98 | 117.15 | 0.27% | 1 |
| Feb 25, 2025 | 117.66 | 117.66 | 117.66 | 117.66 | 116.83 | 0.74% | 1 |
| Feb 24, 2025 | 116.79 | 116.79 | 116.79 | 116.79 | 115.97 | 0.18% | - |
| Feb 21, 2025 | 116.58 | 116.58 | 116.58 | 116.58 | 115.76 | 0.58% | - |
| Feb 20, 2025 | 115.91 | 115.91 | 115.91 | 115.91 | 115.09 | 0.18% | 5 |
| Feb 19, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 114.89 | 0.18% | 5 |
| Feb 18, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | 114.68 | -0.50% | 2 |
| Feb 14, 2025 | 116.07 | 116.07 | 116.07 | 116.07 | 115.26 | 0.36% | 1 |
| Feb 13, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 114.85 | 0.75% | 17 |
| Feb 12, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 113.99 | -0.72% | - |
| Feb 11, 2025 | 115.63 | 115.63 | 115.63 | 115.63 | 114.82 | -0.23% | - |
| Feb 10, 2025 | 115.89 | 115.89 | 115.89 | 115.89 | 115.08 | -0.05% | - |
| Feb 7, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.14 | -0.36% | 2 |
| Feb 6, 2025 | 116.37 | 116.37 | 116.37 | 116.37 | 115.55 | -6.29% | 111 |
| Feb 5, 2025 | 124.19 | 124.19 | 124.19 | 124.19 | 115.63 | 0.55% | 110 |
| Feb 4, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 115.00 | 0.18% | 1 |
| Feb 3, 2025 | 123.28 | 123.28 | 123.28 | 123.28 | 114.79 | 0.12% | 100 |
| Jan 31, 2025 | 123.31 | 123.31 | 123.14 | 123.14 | 114.66 | -0.27% | 11 |
| Jan 30, 2025 | 123.48 | 123.48 | 123.48 | 123.48 | 114.97 | 0.27% | - |
| Jan 29, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 114.67 | -0.11% | - |
| Jan 28, 2025 | 123.29 | 123.29 | 123.29 | 123.29 | 114.80 | -0.11% | 1,836 |
| Jan 27, 2025 | 123.53 | 123.53 | 123.20 | 123.42 | 114.92 | 0.71% | 1,836 |
| Jan 24, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 114.11 | 0.17% | - |
| Jan 23, 2025 | 122.34 | 122.34 | 122.34 | 122.34 | 113.91 | -0.17% | - |
| Jan 22, 2025 | 122.54 | 122.54 | 122.54 | 122.54 | 114.10 | -0.27% | - |
| Jan 21, 2025 | 122.87 | 122.87 | 122.87 | 122.87 | 114.41 | 0.31% | - |