LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
177.24
-1.28 (-0.71%)
At close: Aug 10, 2026, 4:00 PM EDT
177.24
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
LFDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 178.47 | 178.51 | 177.45 | 178.52 | - | - | 9 |
| Aug 7, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0.24% | 12 |
| Aug 6, 2026 | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | -0.49% | 38 |
| Aug 5, 2026 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | 0.17% | 18 |
| Aug 4, 2026 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | 0.69% | 10 |
| Aug 3, 2026 | 177.76 | 178.28 | 177.76 | 178.28 | 177.45 | 0.42% | 293 |
| Jul 31, 2026 | 177.54 | 177.54 | 177.54 | 177.54 | 176.71 | -0.73% | 10 |
| Jul 30, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.01 | -0.05% | 10 |
| Jul 29, 2026 | 178.93 | 178.93 | 178.93 | 178.93 | 178.09 | -1.38% | 10 |
| Jul 28, 2026 | 181.43 | 181.43 | 181.43 | 181.43 | 180.58 | 0.45% | 10 |
| Jul 27, 2026 | 180.61 | 180.61 | 180.61 | 180.61 | 179.76 | 0.52% | 12 |
| Jul 24, 2026 | 179.68 | 179.68 | 179.68 | 179.68 | 178.84 | 0.20% | 10 |
| Jul 23, 2026 | 179.32 | 179.32 | 179.32 | 179.32 | 178.49 | -0.29% | 10 |
| Jul 22, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.01 | -0.29% | 10 |
| Jul 21, 2026 | 180.38 | 180.38 | 180.38 | 180.38 | 179.53 | -0.29% | 10 |
| Jul 20, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.06 | -0.59% | 10 |
| Jul 17, 2026 | 181.98 | 181.98 | 181.98 | 181.98 | 181.13 | 0.33% | 10 |
| Jul 16, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 180.53 | -0.08% | 10 |
| Jul 15, 2026 | 181.53 | 181.53 | 181.53 | 181.53 | 180.68 | 0.20% | 10 |
| Jul 14, 2026 | 181.17 | 181.17 | 181.17 | 181.17 | 180.32 | 0.16% | 10 |
| Jul 13, 2026 | 180.87 | 180.87 | 180.87 | 180.87 | 180.03 | -0.50% | 10 |
| Jul 10, 2026 | 181.78 | 181.78 | 181.78 | 181.78 | 180.93 | -0.07% | 10 |
| Jul 9, 2026 | 181.91 | 181.91 | 181.91 | 181.91 | 181.06 | 0.20% | 12 |
| Jul 8, 2026 | 181.54 | 181.54 | 181.54 | 181.54 | 180.69 | -0.29% | 12 |
| Jul 7, 2026 | 182.07 | 182.07 | 182.07 | 182.07 | 181.21 | -0.88% | 18 |
| Jul 6, 2026 | 183.69 | 183.69 | 183.69 | 183.69 | 182.83 | -0.13% | 13 |
| Jul 2, 2026 | 183.92 | 183.92 | 183.92 | 183.92 | 183.06 | 0.03% | 10 |
| Jul 1, 2026 | 184.71 | 184.71 | 184.71 | 184.71 | 183.02 | -0.56% | 10 |
| Jun 30, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 184.05 | -1.05% | 11 |
| Jun 29, 2026 | 187.17 | 187.72 | 187.17 | 187.72 | 186.00 | 0.18% | 119 |
| Jun 26, 2026 | 187.38 | 187.38 | 187.38 | 187.38 | 185.66 | 0.06% | 5 |
| Jun 25, 2026 | 187.27 | 187.27 | 187.27 | 187.27 | 185.56 | -0.03% | 5 |
| Jun 24, 2026 | 187.33 | 187.33 | 187.33 | 187.33 | 185.61 | 1.15% | 4 |
| Jun 23, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 183.50 | 0.14% | 4 |
| Jun 22, 2026 | 184.94 | 184.94 | 184.94 | 184.94 | 183.24 | -0.61% | 4 |
| Jun 18, 2026 | 186.07 | 186.07 | 186.07 | 186.07 | 184.36 | 0.41% | 4 |
| Jun 17, 2026 | 185.31 | 185.31 | 185.31 | 185.31 | 183.61 | -0.05% | 6 |
| Jun 16, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 183.70 | 0.56% | 4 |
| Jun 15, 2026 | 184.36 | 184.36 | 184.36 | 184.36 | 182.67 | 0.07% | 13 |
| Jun 12, 2026 | 184.24 | 184.24 | 184.24 | 184.24 | 182.55 | -0.31% | 5 |
| Jun 11, 2026 | 184.82 | 184.82 | 184.82 | 184.82 | 183.12 | 1.14% | 13 |
| Jun 10, 2026 | 182.74 | 182.74 | 182.74 | 182.74 | 181.06 | -0.27% | 4 |
| Jun 9, 2026 | 183.22 | 183.22 | 183.22 | 183.22 | 181.55 | 0.46% | 10 |
| Jun 8, 2026 | 182.38 | 182.38 | 182.38 | 182.38 | 180.71 | -0.31% | 5 |
| Jun 5, 2026 | 182.94 | 182.94 | 182.94 | 182.94 | 181.27 | -0.54% | 4 |
| Jun 4, 2026 | 183.93 | 183.93 | 183.93 | 183.93 | 182.24 | 0.20% | 6 |
| Jun 3, 2026 | 183.56 | 183.56 | 183.56 | 183.56 | 181.88 | -0.36% | 7 |
| Jun 2, 2026 | 184.23 | 184.23 | 184.23 | 184.23 | 182.54 | 0.24% | 5 |
| Jun 1, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 182.10 | 0.11% | 6 |
| May 29, 2026 | 184.41 | 184.41 | 184.41 | 184.41 | 181.89 | -0.06% | 4 |