Stone Ridge Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
180.31
+1.78 (1.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 180.31 | 180.31 | 180.31 | 180.31 | 180.31 | 1.00% | 5 |
| Feb 20, 2025 | 178.53 | 178.53 | 178.53 | 178.53 | 178.53 | 0.26% | 1 |
| Feb 19, 2025 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | -4.26% | 5 |
| Feb 18, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 177.73 | -1.13% | 7 |
| Feb 14, 2025 | 188.13 | 188.13 | 188.13 | 188.13 | 179.76 | 0.50% | 3 |
| Feb 13, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 178.86 | 1.59% | - |
| Feb 12, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 176.06 | -1.33% | - |
| Feb 11, 2025 | 186.75 | 186.75 | 186.75 | 186.75 | 178.45 | -0.51% | - |
| Feb 10, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 179.35 | -0.29% | - |
| Feb 7, 2025 | 188.23 | 188.23 | 188.23 | 188.23 | 179.87 | -0.63% | - |
| Feb 6, 2025 | 189.60 | 189.60 | 189.43 | 189.43 | 181.01 | 0.04% | 150 |
| Feb 5, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 180.94 | 1.48% | - |
| Feb 4, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 178.31 | -0.14% | - |
| Feb 3, 2025 | 186.87 | 186.87 | 186.87 | 186.87 | 177.77 | 0.73% | - |
| Jan 31, 2025 | 185.52 | 185.52 | 185.52 | 185.52 | 176.48 | -0.61% | - |
| Jan 30, 2025 | 186.65 | 186.65 | 186.65 | 186.65 | 177.56 | 0.27% | - |
| Jan 29, 2025 | 186.16 | 186.16 | 186.16 | 186.16 | 177.09 | -0.15% | - |
| Jan 28, 2025 | 186.43 | 186.43 | 186.43 | 186.43 | 177.35 | -0.13% | - |
| Jan 27, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 177.57 | 1.17% | - |
| Jan 24, 2025 | 184.51 | 184.51 | 184.51 | 184.51 | 175.53 | 0.37% | - |
| Jan 23, 2025 | 183.84 | 183.84 | 183.84 | 183.84 | 174.89 | -0.67% | - |
| Jan 22, 2025 | 185.09 | 185.09 | 185.09 | 185.09 | 176.07 | -0.42% | - |
| Jan 21, 2025 | 185.87 | 185.87 | 185.87 | 185.87 | 176.81 | 0.82% | - |
| Jan 17, 2025 | 184.35 | 184.35 | 184.35 | 184.35 | 175.37 | 0.08% | - |
| Jan 16, 2025 | 184.21 | 184.21 | 184.21 | 184.21 | 175.24 | 0.35% | - |
| Jan 15, 2025 | 183.57 | 183.57 | 183.57 | 183.57 | 174.63 | 1.56% | - |
| Jan 14, 2025 | 180.75 | 180.75 | 180.75 | 180.75 | 171.94 | -0.12% | - |
| Jan 13, 2025 | 180.96 | 180.96 | 180.96 | 180.96 | 172.14 | -0.10% | - |
| Jan 10, 2025 | 181.14 | 181.14 | 181.14 | 181.14 | 172.31 | -0.80% | - |
| Jan 8, 2025 | 182.59 | 182.59 | 182.59 | 182.59 | 173.70 | 0.17% | - |
| Jan 7, 2025 | 182.28 | 182.28 | 182.28 | 182.28 | 173.41 | -1.04% | 52 |
| Jan 6, 2025 | 184.20 | 184.21 | 184.20 | 184.21 | 175.23 | -0.32% | 52 |
| Jan 3, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 175.80 | -0.77% | - |
| Jan 2, 2025 | 186.23 | 186.23 | 186.23 | 186.23 | 176.37 | 0.10% | - |
| Dec 31, 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 176.20 | -0.38% | - |
| Dec 30, 2024 | 186.50 | 186.75 | 186.50 | 186.75 | 176.86 | 0.70% | 20 |
| Dec 27, 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 175.62 | -0.63% | - |
| Dec 26, 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 176.74 | 0.04% | - |
| Dec 24, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 176.67 | 0.21% | - |
| Dec 23, 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 176.31 | -0.77% | - |
| Dec 20, 2024 | 188.30 | 188.30 | 187.62 | 187.62 | 177.68 | 0.25% | 100 |
| Dec 19, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 177.24 | -1.08% | 102 |
| Dec 18, 2024 | 189.26 | 189.39 | 189.10 | 189.20 | 179.18 | -0.05% | 102 |
| Dec 17, 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 179.28 | 0.08% | - |