Stone Ridge Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
177.57
+1.88 (1.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 178.57 | 178.57 | 178.57 | 178.57 | 178.57 | 0.93% | 3 |
| Apr 23, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | 0.70% | - |
| Apr 22, 2025 | 175.69 | 175.69 | 175.69 | 175.69 | 175.69 | 0.38% | 48 |
| Apr 21, 2025 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | -1.43% | 4 |
| Apr 17, 2025 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | -0.65% | - |
| Apr 16, 2025 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | 0.51% | - |
| Apr 15, 2025 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | 0.35% | 4 |
| Apr 14, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.71% | 4 |
| Apr 11, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 0.11% | 1 |
| Apr 10, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -1.93% | 1 |
| Apr 9, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 0.26% | 4 |
| Apr 8, 2025 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | -1.60% | 9 |
| Apr 7, 2025 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | -2.56% | 17 |
| Apr 4, 2025 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | 0.90% | 3 |
| Apr 3, 2025 | 184.78 | 184.78 | 184.78 | 184.78 | 184.78 | 0.88% | 5 |
| Apr 2, 2025 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | -0.61% | 11 |
| Apr 1, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 183.46 | 0.74% | 4 |
| Mar 31, 2025 | 182.94 | 182.94 | 182.94 | 182.94 | 182.12 | 0.66% | - |
| Mar 28, 2025 | 181.74 | 181.74 | 181.74 | 181.74 | 180.92 | 1.21% | - |
| Mar 27, 2025 | 179.57 | 179.57 | 179.57 | 179.57 | 178.76 | -0.31% | 3 |
| Mar 26, 2025 | 180.12 | 180.12 | 180.12 | 180.12 | 179.31 | -0.50% | 3 |
| Mar 25, 2025 | 181.04 | 181.04 | 181.04 | 181.04 | 180.22 | 0.12% | 2 |
| Mar 24, 2025 | 180.82 | 180.82 | 180.82 | 180.82 | 180.00 | -0.92% | 1 |
| Mar 21, 2025 | 182.51 | 182.51 | 182.51 | 182.51 | 181.68 | -0.43% | 7 |
| Mar 20, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 182.47 | 0.21% | 4 |
| Mar 19, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.08 | 0.26% | 15 |
| Mar 18, 2025 | 182.42 | 182.42 | 182.42 | 182.42 | 181.60 | 0.18% | 5 |
| Mar 17, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.27 | 0.38% | 14 |
| Mar 14, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 180.58 | -0.48% | 5 |
| Mar 13, 2025 | 182.27 | 182.27 | 182.27 | 182.27 | 181.45 | 0.73% | 10 |
| Mar 12, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.13 | -0.55% | 5 |
| Mar 11, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | 181.13 | -0.66% | 13 |
| Mar 10, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 182.32 | 1.01% | 10 |
| Mar 7, 2025 | 181.31 | 181.31 | 181.31 | 181.31 | 180.49 | -0.33% | 2 |
| Mar 6, 2025 | 181.92 | 181.92 | 181.92 | 181.92 | 181.10 | -0.20% | 7 |
| Mar 5, 2025 | 182.29 | 182.29 | 182.29 | 182.29 | 181.47 | -0.73% | 8 |
| Mar 4, 2025 | 183.64 | 183.64 | 183.64 | 183.64 | 182.80 | -1.29% | 1 |
| Mar 3, 2025 | 186.04 | 186.04 | 186.04 | 186.04 | 184.36 | 0.60% | 1 |
| Feb 28, 2025 | 184.93 | 184.93 | 184.93 | 184.93 | 183.26 | 0.88% | 2 |
| Feb 27, 2025 | 183.32 | 183.32 | 183.32 | 183.32 | 181.66 | -0.52% | - |
| Feb 26, 2025 | 184.27 | 184.27 | 184.27 | 184.27 | 182.61 | 0.52% | 4 |
| Feb 25, 2025 | 183.33 | 183.33 | 183.33 | 183.33 | 181.67 | 1.37% | 4 |
| Feb 24, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 179.22 | 0.30% | - |
| Feb 21, 2025 | 180.31 | 180.31 | 180.31 | 180.31 | 178.69 | 1.00% | 5 |
| Feb 20, 2025 | 178.53 | 178.53 | 178.53 | 178.53 | 176.92 | 0.26% | 1 |
| Feb 19, 2025 | 178.07 | 178.07 | 178.07 | 178.07 | 176.46 | -4.26% | 5 |
| Feb 18, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 176.12 | -1.13% | 7 |
| Feb 14, 2025 | 188.13 | 188.13 | 188.13 | 188.13 | 178.14 | 0.50% | 3 |
| Feb 13, 2025 | 187.18 | 187.18 | 187.18 | 187.18 | 177.25 | 1.59% | - |
| Feb 12, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 174.47 | -1.33% | - |