LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
173.76
-2.00 (-1.14%)
At close: Jul 11, 2025, 4:00 PM
173.76
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | 175.76 | 0.07% | 3 |
| Jul 9, 2025 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | 0.87% | 3 |
| Jul 8, 2025 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | -0.19% | - |
| Jul 7, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -0.72% | - |
| Jul 3, 2025 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | -0.54% | 2 |
| Jul 2, 2025 | 176.67 | 176.67 | 176.67 | 176.67 | 176.67 | -0.96% | 5 |
| Jul 1, 2025 | 178.38 | 178.38 | 178.38 | 178.38 | 177.55 | 0.02% | - |
| Jun 30, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 177.51 | 0.82% | - |
| Jun 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.07 | -0.49% | - |
| Jun 26, 2025 | 177.77 | 177.77 | 177.77 | 177.77 | 176.93 | 0.45% | 3 |
| Jun 25, 2025 | 176.97 | 176.97 | 176.97 | 176.97 | 176.14 | -0.01% | 3 |
| Jun 24, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 176.15 | 0.58% | - |
| Jun 23, 2025 | 175.96 | 175.96 | 175.96 | 175.96 | 175.13 | 0.38% | - |
| Jun 20, 2025 | 175.29 | 175.29 | 175.29 | 175.29 | 174.47 | -0.10% | 1 |
| Jun 18, 2025 | 175.46 | 175.46 | 175.46 | 175.46 | 174.64 | 0.11% | 30 |
| Jun 17, 2025 | 175.28 | 175.28 | 175.28 | 175.28 | 174.46 | 0.95% | 1 |
| Jun 16, 2025 | 173.63 | 173.63 | 173.63 | 173.63 | 172.81 | -0.72% | 1 |
| Jun 13, 2025 | 174.89 | 174.89 | 174.89 | 174.89 | 174.07 | -0.81% | 1 |
| Jun 12, 2025 | 176.33 | 176.33 | 176.33 | 176.33 | 175.50 | 0.99% | 2 |
| Jun 11, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 173.78 | 0.33% | 2 |
| Jun 10, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 173.21 | 0.36% | 6 |
| Jun 9, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 172.59 | 0.14% | 1 |
| Jun 6, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 172.34 | -1.14% | 1 |
| Jun 5, 2025 | 175.14 | 175.14 | 175.14 | 175.14 | 174.32 | -0.06% | 41 |
| Jun 4, 2025 | 175.24 | 175.24 | 175.24 | 175.24 | 174.42 | 1.42% | 41 |
| Jun 3, 2025 | 172.79 | 172.79 | 172.79 | 172.79 | 171.98 | -0.59% | 1 |
| Jun 2, 2025 | 173.82 | 173.82 | 173.82 | 173.82 | 172.17 | -0.67% | 10 |
| May 30, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 173.34 | 0.12% | - |
| May 29, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 173.13 | 0.78% | 30 |
| May 28, 2025 | 173.42 | 173.42 | 173.42 | 173.42 | 171.78 | -0.53% | 30 |
| May 27, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 172.70 | 1.01% | 2 |
| May 23, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 170.97 | 0.39% | 22 |
| May 22, 2025 | 171.94 | 171.94 | 171.94 | 171.94 | 170.31 | 0.45% | - |
| May 21, 2025 | 171.17 | 171.17 | 171.17 | 171.17 | 169.55 | -1.34% | - |
| May 20, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 171.84 | -0.64% | 1 |
| May 19, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 172.95 | -0.33% | 1 |
| May 16, 2025 | 175.51 | 175.51 | 175.19 | 175.19 | 173.53 | 0.27% | 230 |
| May 15, 2025 | 174.72 | 174.72 | 174.72 | 174.72 | 173.06 | 0.91% | 1 |
| May 14, 2025 | 173.14 | 173.14 | 173.14 | 173.14 | 171.50 | -0.62% | 9 |
| May 13, 2025 | 174.22 | 174.22 | 174.22 | 174.22 | 172.57 | -0.31% | 9 |
| May 12, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 173.10 | -0.85% | - |
| May 9, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 174.58 | 0.05% | - |
| May 8, 2025 | 176.16 | 176.16 | 176.16 | 176.16 | 174.49 | -0.99% | - |
| May 7, 2025 | 177.91 | 177.91 | 177.91 | 177.91 | 176.23 | 0.43% | 1 |
| May 6, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 175.48 | 0.30% | 1 |
| May 5, 2025 | 176.63 | 176.63 | 176.63 | 176.63 | 174.95 | -0.48% | 11 |
| May 2, 2025 | 177.48 | 177.48 | 177.48 | 177.48 | 175.79 | -1.31% | - |
| May 1, 2025 | 179.84 | 179.84 | 179.84 | 179.84 | 177.30 | -0.81% | 1 |
| Apr 30, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 178.75 | -0.25% | 1 |
| Apr 29, 2025 | 181.76 | 181.76 | 181.76 | 181.76 | 179.20 | 0.68% | 1 |