LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
0.00
+0.6117 (0.33%)
May 1, 2026, 1:13 PM EDT - Market open
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.16% | 4 |
| Apr 29, 2026 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | -0.69% | 4 |
| Apr 28, 2026 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | 0.01% | 4 |
| Apr 27, 2026 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | -0.37% | 4 |
| Apr 24, 2026 | 186.71 | 186.71 | 186.71 | 186.71 | 186.71 | 0.08% | 5 |
| Apr 23, 2026 | 186.56 | 186.56 | 186.56 | 186.56 | 186.55 | -0.13% | 50 |
| Apr 22, 2026 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | 0.13% | 4 |
| Apr 21, 2026 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | -0.47% | 47 |
| Apr 20, 2026 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | -0.03% | 16 |
| Apr 17, 2026 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | 0.75% | 10 |
| Apr 16, 2026 | 186.09 | 186.09 | 186.09 | 186.09 | 186.09 | -0.48% | 2 |
| Apr 15, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | -0.39% | 53 |
| Apr 14, 2026 | 187.71 | 187.71 | 187.71 | 187.71 | 187.70 | 0.46% | 2 |
| Apr 13, 2026 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | 0.31% | 13 |
| Apr 10, 2026 | 186.28 | 186.28 | 186.28 | 186.28 | 186.27 | -0.21% | 2 |
| Apr 9, 2026 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | -0.21% | 4 |
| Apr 8, 2026 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | 0.32% | 2 |
| Apr 7, 2026 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | -0.07% | 5 |
| Apr 6, 2026 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | -0.08% | 5 |
| Apr 2, 2026 | 186.76 | 186.76 | 186.76 | 186.76 | 186.75 | 0.02% | 5 |
| Apr 1, 2026 | 186.71 | 186.71 | 186.71 | 186.71 | 185.88 | -0.33% | 14 |
| Mar 31, 2026 | 187.32 | 187.32 | 187.32 | 187.32 | 186.49 | 0.21% | 2 |
| Mar 30, 2026 | 186.93 | 186.93 | 186.93 | 186.93 | 186.10 | 1.16% | 2 |
| Mar 27, 2026 | 184.79 | 184.79 | 184.79 | 184.79 | 183.96 | -0.47% | 4 |
| Mar 26, 2026 | 185.67 | 185.67 | 185.67 | 185.67 | 184.84 | -0.73% | 2 |
| Mar 25, 2026 | 187.03 | 187.03 | 187.03 | 187.03 | 186.20 | 0.77% | 2 |
| Mar 24, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 184.77 | -0.45% | 2 |
| Mar 23, 2026 | 186.44 | 186.44 | 186.44 | 186.44 | 185.61 | 0.69% | 2 |
| Mar 20, 2026 | 185.17 | 185.17 | 185.17 | 185.17 | 184.34 | -1.72% | 2 |
| Mar 19, 2026 | 188.41 | 188.41 | 188.41 | 188.41 | 187.57 | 0.56% | 4 |
| Mar 18, 2026 | 187.37 | 187.37 | 187.37 | 187.37 | 186.54 | -0.56% | 3 |
| Mar 17, 2026 | 188.43 | 188.43 | 188.43 | 188.43 | 187.59 | 0.29% | 2 |
| Mar 16, 2026 | 187.88 | 187.88 | 187.88 | 187.88 | 187.04 | 0.67% | 2 |
| Mar 13, 2026 | 186.63 | 186.63 | 186.63 | 186.63 | 185.80 | -0.45% | 2 |
| Mar 12, 2026 | 187.47 | 187.47 | 187.47 | 187.47 | 186.63 | -0.20% | 2 |
| Mar 11, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.01 | -1.10% | 2 |
| Mar 10, 2026 | 189.94 | 189.94 | 189.94 | 189.94 | 189.09 | -0.87% | 4 |
| Mar 9, 2026 | 191.62 | 191.62 | 191.62 | 191.62 | 190.76 | 0.71% | 5 |
| Mar 6, 2026 | 190.27 | 190.27 | 190.27 | 190.27 | 189.42 | -0.29% | 2 |
| Mar 5, 2026 | 190.82 | 190.82 | 190.82 | 190.82 | 189.97 | -0.39% | 39 |
| Mar 4, 2026 | 191.57 | 191.57 | 191.57 | 191.57 | 190.72 | -0.22% | 40 |
| Mar 3, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.14 | -0.58% | 2 |
| Mar 2, 2026 | 193.12 | 193.12 | 193.12 | 193.12 | 191.43 | -0.91% | 11 |
| Feb 27, 2026 | 194.89 | 194.89 | 194.89 | 194.89 | 193.19 | 0.52% | 2 |
| Feb 26, 2026 | 193.89 | 193.89 | 193.89 | 193.89 | 192.19 | 0.44% | 5 |
| Feb 25, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 191.36 | -0.01% | 2 |
| Feb 24, 2026 | 193.06 | 193.06 | 193.06 | 193.06 | 191.37 | 0.11% | 2 |
| Feb 23, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 191.16 | 0.33% | 2 |
| Feb 20, 2026 | 192.23 | 192.23 | 192.23 | 192.23 | 190.54 | -0.18% | 4 |
| Feb 19, 2026 | 192.58 | 192.58 | 192.58 | 192.58 | 190.89 | 0.13% | 3 |