Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
46.24
-0.12 (-0.26%)
Oct 3, 2025, 4:00 PM EDT - Market closed
LLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.27% | 8 |
| Oct 2, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.27% | 13 |
| Oct 1, 2025 | 46.21 | 46.25 | 46.20 | 46.24 | 46.24 | -0.05% | 1,309 |
| Sep 30, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.09 | -0.19% | 58 |
| Sep 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.18 | 0.66% | 17 |
| Sep 26, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.88 | -0.12% | 5 |
| Sep 25, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.94 | -0.03% | 74 |
| Sep 24, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.95 | -0.36% | 29 |
| Sep 23, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.11 | 0.53% | 21 |
| Sep 22, 2025 | 46.18 | 46.18 | 46.04 | 46.04 | 45.87 | -0.33% | 256 |
| Sep 19, 2025 | 46.12 | 46.25 | 46.10 | 46.19 | 46.02 | -0.09% | 1,987 |
| Sep 18, 2025 | 46.29 | 46.29 | 46.23 | 46.23 | 46.06 | -0.82% | 318 |
| Sep 17, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.45 | -0.27% | 10 |
| Sep 16, 2025 | 46.72 | 46.80 | 46.72 | 46.74 | 46.57 | 0.22% | 333 |
| Sep 15, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.47 | 0.18% | 3 |
| Sep 12, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.39 | -0.32% | 62 |
| Sep 11, 2025 | 46.70 | 46.71 | 46.70 | 46.71 | 46.54 | 0.40% | 344 |
| Sep 10, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.35 | 0.50% | 7 |
| Sep 9, 2025 | 46.39 | 46.39 | 46.28 | 46.28 | 46.12 | -0.43% | 265 |
| Sep 8, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.32 | 1.00% | 104 |
| Sep 5, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.86 | 1.31% | 84 |
| Sep 4, 2025 | 45.42 | 45.43 | 45.42 | 45.43 | 45.26 | 0.58% | 130 |
| Sep 3, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.01 | 0.95% | 15 |
| Sep 2, 2025 | 44.73 | 44.74 | 44.73 | 44.74 | 44.58 | -1.05% | 178 |
| Aug 29, 2025 | 45.21 | 45.22 | 45.21 | 45.22 | 44.89 | -0.43% | 169 |
| Aug 28, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.08 | 0.53% | 107 |
| Aug 27, 2025 | 44.91 | 45.17 | 44.87 | 45.17 | 44.84 | -0.05% | 609 |
| Aug 26, 2025 | 45.08 | 45.20 | 44.97 | 45.20 | 44.86 | -0.01% | 1,984 |
| Aug 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.87 | -0.18% | 48 |
| Aug 22, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 44.95 | 0.71% | 16 |
| Aug 21, 2025 | 44.89 | 44.96 | 44.89 | 44.96 | 44.63 | -0.51% | 475 |
| Aug 20, 2025 | 45.20 | 45.20 | 45.19 | 45.19 | 44.86 | 0.20% | 210 |
| Aug 19, 2025 | 45.06 | 45.10 | 45.06 | 45.10 | 44.77 | 0.54% | 941 |
| Aug 18, 2025 | 44.97 | 44.97 | 44.85 | 44.86 | 44.53 | -0.24% | 227 |
| Aug 15, 2025 | 45.12 | 45.12 | 44.97 | 44.97 | 44.64 | -0.56% | 364 |
| Aug 14, 2025 | 45.38 | 45.38 | 45.22 | 45.22 | 44.88 | -0.70% | 131 |
| Aug 13, 2025 | 45.48 | 45.56 | 45.37 | 45.54 | 45.20 | 0.75% | 2,406 |
| Aug 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.87 | -0.42% | 10 |
| Aug 11, 2025 | 45.41 | 45.41 | 45.39 | 45.39 | 45.06 | 0.11% | 103 |
| Aug 8, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.01 | -0.43% | 21 |
| Aug 7, 2025 | 45.66 | 45.66 | 45.54 | 45.54 | 45.20 | -0.09% | 280 |
| Aug 6, 2025 | 45.62 | 45.62 | 45.58 | 45.58 | 45.24 | -0.46% | 104 |
| Aug 5, 2025 | 45.81 | 45.81 | 45.79 | 45.79 | 45.45 | 0.22% | 128 |
| Aug 4, 2025 | 45.62 | 45.74 | 45.58 | 45.69 | 45.35 | 0.22% | 465 |
| Aug 1, 2025 | 45.49 | 45.69 | 45.49 | 45.59 | 45.25 | 0.98% | 776 |
| Jul 31, 2025 | 45.30 | 45.30 | 45.14 | 45.14 | 44.65 | 0.16% | 132 |
| Jul 30, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.58 | -0.52% | 3 |
| Jul 29, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.81 | 1.40% | 5 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.68 | 44.68 | 44.19 | -0.48% | 194 |
| Jul 25, 2025 | 44.61 | 44.89 | 44.61 | 44.89 | 44.40 | 0.53% | 284 |