LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
192.29
-0.53 (-0.27%)
Oct 3, 2025, 4:00 PM EDT - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | -0.28% | 196 |
| Oct 2, 2025 | 192.64 | 192.82 | 192.64 | 192.82 | 192.82 | -0.14% | 138 |
| Oct 1, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 192.26 | 0.27% | 1 |
| Sep 30, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 191.75 | -0.23% | 31 |
| Sep 29, 2025 | 193.03 | 193.03 | 193.03 | 193.03 | 192.20 | 0.68% | 3 |
| Sep 26, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 190.90 | 0.14% | 37 |
| Sep 25, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 190.63 | -0.24% | - |
| Sep 24, 2025 | 191.91 | 191.91 | 191.91 | 191.91 | 191.09 | -2.85% | 8 |
| Sep 23, 2025 | 197.44 | 197.55 | 197.44 | 197.55 | 191.77 | 0.49% | 139 |
| Sep 22, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | 190.84 | -0.27% | 19 |
| Sep 19, 2025 | 197.11 | 197.11 | 197.11 | 197.11 | 191.34 | -0.11% | 9 |
| Sep 18, 2025 | 197.50 | 197.50 | 197.32 | 197.32 | 191.55 | -0.81% | 129 |
| Sep 17, 2025 | 198.93 | 198.93 | 198.93 | 198.93 | 193.11 | -0.25% | 18 |
| Sep 16, 2025 | 199.41 | 199.41 | 199.41 | 199.41 | 193.58 | 0.20% | 3 |
| Sep 15, 2025 | 199.01 | 199.01 | 199.01 | 199.01 | 193.19 | 0.17% | 3 |
| Sep 12, 2025 | 198.66 | 198.66 | 198.66 | 198.66 | 192.86 | -0.34% | 3 |
| Sep 11, 2025 | 199.33 | 199.33 | 199.33 | 199.33 | 193.50 | 0.46% | 2 |
| Sep 10, 2025 | 198.42 | 198.42 | 198.42 | 198.42 | 192.62 | 0.47% | 2 |
| Sep 9, 2025 | 197.49 | 197.49 | 197.49 | 197.49 | 191.71 | -0.47% | 3 |
| Sep 8, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 192.61 | 1.00% | 4 |
| Sep 5, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 190.71 | 1.24% | 5 |
| Sep 4, 2025 | 194.04 | 194.04 | 194.04 | 194.04 | 188.37 | 0.56% | 8 |
| Sep 3, 2025 | 192.97 | 192.97 | 192.97 | 192.97 | 187.33 | 0.46% | 2 |
| Sep 2, 2025 | 192.08 | 192.08 | 192.08 | 192.08 | 185.58 | -0.64% | 6 |
| Aug 29, 2025 | 193.31 | 193.31 | 193.31 | 193.31 | 186.77 | -0.47% | 4 |
| Aug 28, 2025 | 194.21 | 194.21 | 194.21 | 194.21 | 187.64 | 0.50% | 3 |
| Aug 27, 2025 | 193.25 | 193.25 | 193.25 | 193.25 | 186.71 | -0.05% | 5 |
| Aug 26, 2025 | 193.34 | 193.34 | 193.34 | 193.34 | 186.80 | 0.01% | 2 |
| Aug 25, 2025 | 193.32 | 193.32 | 193.32 | 193.32 | 186.78 | -0.20% | 2 |
| Aug 22, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 187.15 | 0.66% | 2 |
| Aug 21, 2025 | 192.43 | 192.43 | 192.43 | 192.43 | 185.92 | -0.44% | 2 |
| Aug 20, 2025 | 193.28 | 193.28 | 193.28 | 193.28 | 186.74 | 0.17% | 2 |
| Aug 19, 2025 | 192.94 | 192.94 | 192.94 | 192.94 | 186.41 | 0.49% | 2 |
| Aug 18, 2025 | 191.99 | 191.99 | 191.99 | 191.99 | 185.50 | -0.23% | 2 |
| Aug 15, 2025 | 192.43 | 192.43 | 192.43 | 192.43 | 185.92 | -0.52% | 3 |
| Aug 14, 2025 | 193.43 | 193.43 | 193.43 | 193.43 | 186.89 | -0.66% | 2 |
| Aug 13, 2025 | 194.72 | 194.72 | 194.72 | 194.72 | 188.13 | 0.69% | 2 |
| Aug 12, 2025 | 193.38 | 193.38 | 193.38 | 193.38 | 186.83 | -0.38% | 3 |
| Aug 11, 2025 | 194.12 | 194.12 | 194.12 | 194.12 | 187.55 | 0.10% | 2 |
| Aug 8, 2025 | 193.92 | 193.92 | 193.92 | 193.92 | 187.36 | -0.39% | 3 |
| Aug 7, 2025 | 194.69 | 194.69 | 194.69 | 194.69 | 188.10 | -0.11% | 2 |
| Aug 6, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 188.31 | -0.46% | 3 |
| Aug 5, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 189.18 | 0.25% | 5 |
| Aug 4, 2025 | 195.32 | 195.32 | 195.32 | 195.32 | 188.71 | -0.28% | 5 |
| Aug 1, 2025 | 195.87 | 195.87 | 195.87 | 195.87 | 188.36 | 1.28% | 4 |
| Jul 31, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | 185.99 | 0.16% | 4 |
| Jul 30, 2025 | 193.09 | 193.09 | 193.09 | 193.09 | 185.69 | -0.52% | 2 |
| Jul 29, 2025 | 194.09 | 194.09 | 194.09 | 194.09 | 186.65 | 1.33% | 2 |
| Jul 28, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 184.20 | -0.48% | 2 |
| Jul 25, 2025 | 192.46 | 192.46 | 192.46 | 192.46 | 185.08 | 0.52% | 2 |