LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
194.69
-0.85 (-0.43%)
Oct 30, 2025, 4:00 PM EDT - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | -0.43% | 9 |
| Oct 29, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | -0.93% | 12 |
| Oct 28, 2025 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | 0.25% | 26 |
| Oct 27, 2025 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | 0.26% | 19 |
| Oct 24, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | 0.05% | 14 |
| Oct 23, 2025 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | -0.61% | 2 |
| Oct 22, 2025 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | 0.04% | 4 |
| Oct 21, 2025 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | 0.45% | - |
| Oct 20, 2025 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | 0.34% | 23 |
| Oct 17, 2025 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | -0.19% | 10 |
| Oct 16, 2025 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 0.72% | - |
| Oct 15, 2025 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | -0.22% | 14 |
| Oct 14, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0.31% | 3 |
| Oct 13, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -0.02% | 11 |
| Oct 10, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 1.53% | 9 |
| Oct 9, 2025 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | -0.20% | 4 |
| Oct 8, 2025 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | 0.07% | - |
| Oct 7, 2025 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | 0.45% | 8 |
| Oct 6, 2025 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | -0.58% | 6 |
| 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 |