LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
188.49
-0.03 (-0.02%)
Feb 6, 2026, 4:00 PM EST - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | -0.02% | 10 |
| Feb 5, 2026 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | 0.94% | 19 |
| Feb 4, 2026 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | -0.19% | 11 |
| Feb 3, 2026 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | -0.24% | 8 |
| Feb 2, 2026 | 187.57 | 187.57 | 187.57 | 187.57 | 186.74 | -0.41% | 77 |
| Jan 30, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 187.51 | -0.31% | 3 |
| Jan 29, 2026 | 188.93 | 188.93 | 188.93 | 188.93 | 188.09 | 0.12% | 3 |
| Jan 28, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 187.86 | -0.20% | 63 |
| Jan 27, 2026 | 189.09 | 189.09 | 189.09 | 189.09 | 188.24 | -0.57% | 10 |
| Jan 26, 2026 | 190.16 | 190.16 | 190.16 | 190.16 | 189.32 | 0.36% | 4 |
| Jan 23, 2026 | 189.47 | 189.47 | 189.47 | 189.47 | 188.63 | 0.25% | 8 |
| Jan 22, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.16 | 0.36% | 23 |
| Jan 21, 2026 | 188.32 | 188.32 | 188.32 | 188.32 | 187.48 | 0.59% | 16 |
| Jan 20, 2026 | 187.21 | 187.21 | 187.21 | 187.21 | 186.38 | -1.10% | 4 |
| Jan 16, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 188.45 | -0.48% | 16 |
| Jan 15, 2026 | 190.21 | 190.21 | 190.21 | 190.21 | 189.36 | -0.05% | 8 |
| Jan 14, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.45 | 0.49% | 21 |
| Jan 13, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 188.53 | 0.15% | 3 |
| Jan 12, 2026 | 189.10 | 189.10 | 189.10 | 189.10 | 188.26 | -0.27% | 16 |
| Jan 9, 2026 | 189.62 | 189.62 | 189.62 | 189.62 | 188.77 | 0.55% | 138 |
| Jan 8, 2026 | 188.58 | 188.58 | 188.58 | 188.58 | 187.74 | -0.50% | 4 |
| Jan 7, 2026 | 189.52 | 189.52 | 189.52 | 189.52 | 188.68 | 0.50% | 4 |
| Jan 6, 2026 | 188.59 | 188.59 | 188.59 | 188.59 | 187.75 | -0.15% | 5 |
| Jan 5, 2026 | 188.48 | 188.87 | 188.48 | 188.87 | 188.03 | -0.05% | 136 |
| Jan 2, 2026 | 188.96 | 188.96 | 188.96 | 188.96 | 187.29 | -0.16% | 3 |
| Dec 31, 2025 | 189.26 | 189.26 | 189.26 | 189.26 | 187.59 | -0.57% | 3 |
| Dec 30, 2025 | 190.34 | 190.34 | 190.34 | 190.34 | 188.66 | -0.20% | 3 |
| Dec 29, 2025 | 190.71 | 190.71 | 190.71 | 190.71 | 189.03 | 0.30% | 45 |
| Dec 26, 2025 | 190.14 | 190.14 | 190.14 | 190.14 | 188.46 | -0.24% | 3 |
| Dec 24, 2025 | 190.59 | 190.59 | 190.59 | 190.59 | 188.91 | 0.53% | 5 |
| Dec 23, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 187.90 | 0.11% | 5 |
| Dec 22, 2025 | 189.38 | 189.38 | 189.38 | 189.38 | 187.71 | -0.10% | 3 |
| Dec 19, 2025 | 189.56 | 189.56 | 189.56 | 189.56 | 187.89 | -0.44% | 3 |
| Dec 18, 2025 | 190.41 | 190.41 | 190.41 | 190.41 | 188.73 | 0.43% | 3 |
| Dec 17, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 187.92 | -0.08% | 3 |
| Dec 16, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | 188.07 | 0.49% | 8 |
| Dec 15, 2025 | 188.83 | 188.83 | 188.83 | 188.83 | 187.16 | 0.08% | 3 |
| Dec 12, 2025 | 188.67 | 188.67 | 188.67 | 188.67 | 187.00 | -0.79% | 3 |
| Dec 11, 2025 | 190.17 | 190.17 | 190.17 | 190.17 | 188.49 | -0.07% | 3 |
| Dec 10, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 188.62 | 0.33% | 8 |
| Dec 9, 2025 | 189.68 | 189.68 | 189.68 | 189.68 | 188.00 | 0.01% | 13 |
| Dec 8, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 187.98 | -0.27% | 5 |
| Dec 5, 2025 | 190.16 | 190.16 | 190.16 | 190.16 | 188.48 | -0.39% | 57 |
| Dec 4, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 189.21 | -0.49% | 14 |
| Dec 3, 2025 | 191.83 | 191.83 | 191.83 | 191.83 | 190.13 | 0.24% | 6 |
| Dec 2, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 189.67 | -0.36% | 3 |
| Dec 1, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 189.53 | -1.08% | 3 |
| Nov 28, 2025 | 194.14 | 194.14 | 194.14 | 194.14 | 191.59 | -0.39% | 5 |
| Nov 26, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 192.34 | 0.35% | 3 |
| Nov 25, 2025 | 194.23 | 194.23 | 194.23 | 194.23 | 191.68 | 0.26% | 3 |