LifeX 2040 Term Income ETF (LDER)
BATS: LDER · Real-Time Price · USD
114.94
-0.42 (-0.36%)
Jun 13, 2025, 4:00 PM - Market closed
LDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -0.36% | 6 |
| Jun 12, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | 0.44% | 3 |
| Jun 11, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.38% | 3 |
| Jun 10, 2025 | 114.56 | 114.56 | 114.43 | 114.43 | 114.43 | 0.15% | 109 |
| Jun 9, 2025 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | 0.16% | 16 |
| Jun 6, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | -0.74% | 67 |
| Jun 5, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | -0.25% | 20 |
| Jun 4, 2025 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | 0.75% | 75 |
| Jun 3, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -0.80% | 6 |
| Jun 2, 2025 | 115.27 | 115.27 | 115.27 | 115.27 | 114.44 | -0.34% | 33 |
| May 30, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 114.82 | 0.24% | 4 |
| May 29, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 114.55 | 0.41% | 193 |
| May 28, 2025 | 116.04 | 116.04 | 114.92 | 114.92 | 114.08 | -1.01% | 205 |
| May 27, 2025 | 116.09 | 116.09 | 116.09 | 116.09 | 115.25 | 1.09% | 100 |
| May 23, 2025 | 114.95 | 114.95 | 114.84 | 114.84 | 114.01 | 0.30% | 127 |
| May 22, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 113.67 | 0.33% | 16 |
| May 21, 2025 | 114.13 | 114.13 | 114.13 | 114.13 | 113.30 | -0.64% | 8 |
| May 20, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.03 | -0.17% | 40 |
| May 19, 2025 | 115.06 | 115.06 | 115.06 | 115.06 | 114.23 | -0.06% | 67 |
| May 16, 2025 | 115.12 | 115.12 | 115.12 | 115.12 | 114.29 | 0.05% | 1 |
| May 15, 2025 | 115.08 | 115.08 | 115.07 | 115.07 | 114.24 | 0.58% | 210 |
| May 14, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 113.58 | -0.29% | 3 |
| May 13, 2025 | 114.74 | 114.74 | 114.74 | 114.74 | 113.91 | -0.13% | 9 |
| May 12, 2025 | 114.89 | 114.89 | 114.89 | 114.89 | 114.06 | -0.65% | 20 |
| May 9, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 114.80 | 0.03% | 163 |
| May 8, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 114.77 | -0.68% | 7 |
| May 7, 2025 | 116.39 | 116.39 | 116.39 | 116.39 | 115.55 | 0.28% | 2 |
| May 6, 2025 | 116.07 | 116.07 | 116.07 | 116.07 | 115.23 | 0.25% | 9 |
| May 5, 2025 | 115.67 | 115.78 | 115.67 | 115.78 | 114.95 | -0.20% | 102 |
| May 2, 2025 | 116.59 | 116.59 | 116.02 | 116.02 | 115.18 | -1.37% | 117 |
| May 1, 2025 | 117.63 | 117.63 | 117.63 | 117.63 | 115.94 | -0.42% | 7 |
| Apr 30, 2025 | 117.95 | 118.12 | 117.95 | 118.12 | 116.43 | 0.14% | 101 |
| Apr 29, 2025 | 117.96 | 117.96 | 117.96 | 117.96 | 116.27 | 0.33% | 12 |
| Apr 28, 2025 | 117.58 | 117.58 | 117.58 | 117.58 | 115.90 | 0.33% | 12 |
| Apr 25, 2025 | 117.19 | 117.19 | 117.19 | 117.19 | 115.51 | 0.38% | 1 |
| Apr 24, 2025 | 116.74 | 116.74 | 116.74 | 116.74 | 115.07 | 0.54% | - |
| Apr 23, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 114.46 | 0.13% | - |
| Apr 22, 2025 | 115.99 | 115.99 | 115.92 | 115.97 | 114.31 | 0.08% | 1,000 |
| Apr 21, 2025 | 115.88 | 115.88 | 115.88 | 115.88 | 114.22 | -0.73% | 6 |
| Apr 17, 2025 | 116.73 | 116.73 | 116.73 | 116.73 | 115.05 | -0.05% | 10 |
| Apr 16, 2025 | 116.40 | 116.78 | 116.40 | 116.78 | 115.11 | 0.41% | 207 |
| Apr 15, 2025 | 116.31 | 116.31 | 116.31 | 116.31 | 114.64 | 0.26% | 6 |
| Apr 14, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 114.34 | 0.50% | 96 |
| Apr 11, 2025 | 115.43 | 115.43 | 115.43 | 115.43 | 113.77 | -0.53% | 14 |
| Apr 10, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 114.38 | -0.23% | 14 |
| Apr 9, 2025 | 115.63 | 116.31 | 115.63 | 116.31 | 114.64 | -1.06% | 1,051 |
| Apr 8, 2025 | 117.56 | 117.56 | 117.56 | 117.56 | 115.87 | 0.18% | 26 |
| Apr 7, 2025 | 119.00 | 119.00 | 117.34 | 117.34 | 115.66 | -1.34% | 102 |
| Apr 4, 2025 | 118.93 | 118.93 | 118.93 | 118.93 | 117.23 | 0.38% | 102 |
| Apr 3, 2025 | 118.48 | 118.48 | 118.48 | 118.48 | 116.78 | 0.99% | 102 |