Stone Ridge Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
181.74
+2.17 (1.21%)
Mar 28, 2025, 4:00 PM EST - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.74% | 4 |
| Mar 31, 2025 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 0.66% | - |
| Mar 28, 2025 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | 1.21% | - |
| Mar 27, 2025 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | -0.31% | 3 |
| Mar 26, 2025 | 180.12 | 180.12 | 180.12 | 180.12 | 180.12 | -0.50% | 3 |
| Mar 25, 2025 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | 0.12% | 2 |
| Mar 24, 2025 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -0.92% | 1 |
| Mar 21, 2025 | 182.51 | 182.51 | 182.51 | 182.51 | 182.51 | -0.43% | 7 |
| Mar 20, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 0.21% | 4 |
| Mar 19, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 0.26% | 15 |
| Mar 18, 2025 | 182.42 | 182.42 | 182.42 | 182.42 | 182.42 | 0.18% | 5 |
| Mar 17, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 0.38% | 14 |
| Mar 14, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.48% | 5 |
| Mar 13, 2025 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | 0.73% | 10 |
| Mar 12, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.55% | 5 |
| Mar 11, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -0.66% | 13 |
| Mar 10, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 1.01% | 10 |
| Mar 7, 2025 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | -0.33% | 2 |
| Mar 6, 2025 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | -0.20% | 7 |
| Mar 5, 2025 | 182.29 | 182.29 | 182.29 | 182.29 | 182.29 | -0.73% | 8 |
| Mar 4, 2025 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | -1.29% | 1 |
| Mar 3, 2025 | 186.04 | 186.04 | 186.04 | 186.04 | 185.20 | 0.60% | 1 |
| Feb 28, 2025 | 184.93 | 184.93 | 184.93 | 184.93 | 184.09 | 0.88% | 2 |
| Feb 27, 2025 | 183.32 | 183.32 | 183.32 | 183.32 | 182.49 | -0.52% | - |
| Feb 26, 2025 | 184.27 | 184.27 | 184.27 | 184.27 | 183.44 | 0.52% | 4 |
| Feb 25, 2025 | 183.33 | 183.33 | 183.33 | 183.33 | 182.50 | 1.37% | 4 |
| Feb 24, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.04 | 0.30% | - |
| Feb 21, 2025 | 180.31 | 180.31 | 180.31 | 180.31 | 179.50 | 1.00% | 5 |
| Feb 20, 2025 | 178.53 | 178.53 | 178.53 | 178.53 | 177.72 | 0.26% | 1 |
| Feb 19, 2025 | 178.07 | 178.07 | 178.07 | 178.07 | 177.27 | -4.26% | 5 |
| Feb 18, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 176.93 | -1.13% | 7 |
| Feb 14, 2025 | 188.13 | 188.13 | 188.13 | 188.13 | 178.95 | 0.50% | 3 |
| Feb 13, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 178.06 | 1.59% | - |
| Feb 12, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 175.27 | -1.33% | - |
| Feb 11, 2025 | 186.75 | 186.75 | 186.75 | 186.75 | 177.64 | -0.51% | - |
| Feb 10, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 178.54 | -0.29% | - |
| Feb 7, 2025 | 188.23 | 188.23 | 188.23 | 188.23 | 179.05 | -0.63% | - |
| Feb 6, 2025 | 189.60 | 189.60 | 189.43 | 189.43 | 180.19 | 0.04% | 150 |
| Feb 5, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 180.12 | 1.48% | - |
| Feb 4, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 177.50 | -0.14% | - |
| Feb 3, 2025 | 186.87 | 186.87 | 186.87 | 186.87 | 176.97 | 0.73% | - |
| Jan 31, 2025 | 185.52 | 185.52 | 185.52 | 185.52 | 175.68 | -0.61% | - |
| Jan 30, 2025 | 186.65 | 186.65 | 186.65 | 186.65 | 176.76 | 0.27% | - |
| Jan 29, 2025 | 186.16 | 186.16 | 186.16 | 186.16 | 176.29 | -0.15% | - |
| Jan 28, 2025 | 186.43 | 186.43 | 186.43 | 186.43 | 176.55 | -0.13% | - |
| Jan 27, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 176.77 | 1.17% | - |
| Jan 24, 2025 | 184.51 | 184.51 | 184.51 | 184.51 | 174.73 | 0.37% | - |
| Jan 23, 2025 | 183.84 | 183.84 | 183.84 | 183.84 | 174.10 | -0.67% | - |
| Jan 22, 2025 | 185.09 | 185.09 | 185.09 | 185.09 | 175.28 | -0.42% | - |
| Jan 21, 2025 | 185.87 | 185.87 | 185.87 | 185.87 | 176.02 | 0.82% | - |