LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
180.35
0.00 (0.00%)
Sep 8, 2025, 4:00 PM - Market open
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 1.00% | 5 |
| Sep 5, 2025 | 178.57 | 178.57 | 178.57 | 178.57 | 178.57 | 1.24% | 6 |
| Sep 4, 2025 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | 0.56% | 9 |
| Sep 3, 2025 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | 0.46% | 3 |
| Sep 2, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 173.77 | -0.64% | 7 |
| Aug 29, 2025 | 175.72 | 175.72 | 175.72 | 175.72 | 174.89 | -0.47% | 5 |
| Aug 28, 2025 | 176.54 | 176.54 | 176.54 | 176.54 | 175.71 | 0.50% | 4 |
| Aug 27, 2025 | 175.66 | 175.66 | 175.66 | 175.66 | 174.83 | -0.05% | 6 |
| Aug 26, 2025 | 175.74 | 175.74 | 175.74 | 175.74 | 174.91 | 0.01% | 3 |
| Aug 25, 2025 | 175.73 | 175.73 | 175.73 | 175.73 | 174.90 | -0.20% | 3 |
| Aug 22, 2025 | 176.08 | 176.08 | 176.08 | 176.08 | 175.24 | 0.66% | 3 |
| Aug 21, 2025 | 174.92 | 174.92 | 174.92 | 174.92 | 174.09 | -0.44% | 3 |
| Aug 20, 2025 | 175.69 | 175.69 | 175.69 | 175.69 | 174.86 | 0.17% | 3 |
| Aug 19, 2025 | 175.38 | 175.38 | 175.38 | 175.38 | 174.55 | 0.49% | 3 |
| Aug 18, 2025 | 174.52 | 174.52 | 174.52 | 174.52 | 173.69 | -0.23% | 3 |
| Aug 15, 2025 | 174.91 | 174.91 | 174.91 | 174.91 | 174.09 | -0.52% | 4 |
| Aug 14, 2025 | 175.83 | 175.83 | 175.83 | 175.83 | 175.00 | -0.66% | 3 |
| Aug 13, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.16 | 0.69% | 3 |
| Aug 12, 2025 | 175.78 | 175.78 | 175.78 | 175.78 | 174.95 | -0.38% | 4 |
| Aug 11, 2025 | 176.46 | 176.46 | 176.46 | 176.46 | 175.62 | 0.10% | 3 |
| Aug 8, 2025 | 176.28 | 176.28 | 176.28 | 176.28 | 175.44 | -0.39% | 4 |
| Aug 7, 2025 | 176.97 | 176.97 | 176.97 | 176.97 | 176.14 | -0.11% | 3 |
| Aug 6, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 176.33 | -0.46% | 4 |
| Aug 5, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.14 | 0.25% | 6 |
| Aug 4, 2025 | 177.54 | 177.54 | 177.54 | 177.54 | 176.70 | -0.28% | 6 |
| Aug 1, 2025 | 178.05 | 178.05 | 178.05 | 178.05 | 176.38 | 1.28% | 5 |
| Jul 31, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 174.15 | 0.16% | 5 |
| Jul 30, 2025 | 175.52 | 175.52 | 175.52 | 175.52 | 173.87 | -0.52% | 3 |
| Jul 29, 2025 | 176.43 | 176.43 | 176.43 | 176.43 | 174.77 | 1.33% | 3 |
| Jul 28, 2025 | 174.11 | 174.11 | 174.11 | 174.11 | 172.48 | -0.48% | 3 |
| Jul 25, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 173.31 | 0.52% | 3 |
| Jul 24, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 172.42 | -0.17% | 4 |
| Jul 23, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 172.71 | -0.49% | 4 |
| Jul 22, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 173.56 | 0.47% | 6 |
| Jul 21, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 172.74 | 0.74% | 3 |
| Jul 18, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 171.47 | 0.17% | 1 |
| Jul 17, 2025 | 172.81 | 172.81 | 172.81 | 172.81 | 171.18 | 0.05% | 1 |
| Jul 16, 2025 | 172.71 | 172.71 | 172.71 | 172.71 | 171.09 | 0.12% | 1 |
| Jul 15, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 170.89 | -0.64% | 1 |
| Jul 14, 2025 | 173.63 | 173.63 | 173.63 | 173.63 | 172.00 | -0.08% | 1 |
| Jul 11, 2025 | 173.76 | 173.76 | 173.76 | 173.76 | 172.13 | -1.14% | - |
| Jul 10, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | 174.11 | 0.07% | 3 |
| Jul 9, 2025 | 175.64 | 175.64 | 175.64 | 175.64 | 173.99 | 0.87% | 3 |
| Jul 8, 2025 | 174.12 | 174.12 | 174.12 | 174.12 | 172.49 | -0.19% | - |
| Jul 7, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 172.81 | -0.72% | - |
| Jul 3, 2025 | 175.72 | 175.72 | 175.72 | 175.72 | 174.07 | -0.54% | 2 |
| Jul 2, 2025 | 176.67 | 176.67 | 176.67 | 176.67 | 175.02 | -0.96% | 5 |
| Jul 1, 2025 | 178.38 | 178.38 | 178.38 | 178.38 | 175.88 | 0.02% | - |
| Jun 30, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 175.85 | 0.82% | - |
| Jun 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 174.42 | -0.49% | - |