Stone Ridge 2045 Term Income ETF (LDRR)
BATS: LDRR · Real-Time Price · USD
140.00
+1.25 (0.90%)
Mar 28, 2025, 9:30 AM EST - Market open
LDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | 0.46% | - |
| Mar 31, 2025 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | 0.32% | - |
| Mar 28, 2025 | 140.12 | 140.16 | 140.00 | 140.00 | 140.00 | 0.90% | 472 |
| Mar 27, 2025 | 138.85 | 138.85 | 138.75 | 138.75 | 138.75 | -0.15% | 419 |
| Mar 26, 2025 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | -0.31% | 1 |
| Mar 25, 2025 | 139.23 | 139.55 | 139.23 | 139.38 | 139.38 | 0.15% | 2,336 |
| Mar 24, 2025 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | -0.68% | 2 |
| Mar 21, 2025 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | -0.14% | - |
| Mar 20, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | 0.16% | 1 |
| Mar 19, 2025 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | 0.24% | 1 |
| Mar 18, 2025 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 0.17% | 2 |
| Mar 17, 2025 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | 0.17% | 2 |
| Mar 14, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | -0.37% | - |
| Mar 13, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.51% | 2 |
| Mar 12, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.36% | 2 |
| Mar 11, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.44% | 1 |
| Mar 10, 2025 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | 0.80% | 1 |
| Mar 7, 2025 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | -0.20% | 8 |
| Mar 6, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.13% | 8 |
| Mar 5, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | -0.55% | 1 |
| Mar 4, 2025 | 141.59 | 141.59 | 140.35 | 140.35 | 140.35 | -1.02% | 180 |
| Mar 3, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 140.96 | 0.43% | 6 |
| Feb 28, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 140.36 | 0.55% | 6 |
| Feb 27, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 139.59 | -0.23% | 6 |
| Feb 26, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 139.91 | 0.32% | 1 |
| Feb 25, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 139.47 | 0.92% | 5 |
| Feb 24, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 138.20 | 0.18% | 22 |
| Feb 21, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | 137.96 | 0.71% | 8 |
| Feb 20, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 136.99 | 0.21% | 87 |
| Feb 19, 2025 | 137.52 | 137.52 | 137.52 | 137.52 | 136.71 | 0.18% | 2 |
| Feb 18, 2025 | 137.27 | 137.27 | 137.27 | 137.27 | 136.46 | -0.63% | - |
| Feb 14, 2025 | 138.14 | 138.14 | 138.14 | 138.14 | 137.33 | 0.39% | 2 |
| Feb 13, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 136.79 | 0.94% | 2 |
| Feb 12, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 135.51 | -0.88% | 2 |
| Feb 11, 2025 | 137.52 | 137.52 | 137.52 | 137.52 | 136.71 | -0.30% | 2 |
| Feb 10, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.12 | -0.10% | 1 |
| Feb 7, 2025 | 138.08 | 138.08 | 138.08 | 138.08 | 137.26 | -0.44% | 7 |
| Feb 6, 2025 | 138.69 | 138.69 | 138.69 | 138.69 | 137.87 | -7.45% | 8 |
| Feb 5, 2025 | 149.86 | 149.86 | 149.86 | 149.86 | 137.91 | 0.77% | 12 |
| Feb 4, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 136.85 | 0.20% | 5 |
| Feb 3, 2025 | 148.41 | 148.41 | 148.41 | 148.41 | 136.58 | 0.28% | 100 |
| Jan 31, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 136.20 | -0.28% | 2 |
| Jan 30, 2025 | 148.42 | 148.42 | 148.42 | 148.42 | 136.58 | 0.20% | - |
| Jan 29, 2025 | 148.12 | 148.12 | 148.12 | 148.12 | 136.31 | -0.11% | - |
| Jan 28, 2025 | 148.28 | 148.28 | 148.28 | 148.28 | 136.46 | -0.04% | 1,787 |
| Jan 27, 2025 | 148.50 | 148.50 | 148.28 | 148.34 | 136.51 | 0.75% | 1,787 |
| Jan 24, 2025 | 147.24 | 147.24 | 147.24 | 147.24 | 135.50 | 0.23% | - |
| Jan 23, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 135.19 | -0.30% | - |
| Jan 22, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 135.60 | -0.26% | - |
| Jan 21, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 135.96 | 0.42% | - |