Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
47.75
+0.12 (0.25%)
Dec 2, 2024, 10:19 AM EST - Market closed
LLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.66% | 7 |
| Dec 2, 2024 | 47.44 | 47.75 | 47.44 | 47.75 | 47.75 | 0.25% | 6,903 |
| Nov 29, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.88% | 78 |
| Nov 27, 2024 | 47.38 | 47.38 | 47.22 | 47.22 | 47.22 | 0.51% | 101 |
| Nov 26, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.33% | 11 |
| Nov 25, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 2.10% | 2 |
| Nov 22, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.05% | 801 |
| Nov 21, 2024 | 46.27 | 46.30 | 46.14 | 46.14 | 46.14 | -0.08% | 801 |
| Nov 20, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.27% | 1 |
| Nov 19, 2024 | 46.30 | 46.31 | 46.30 | 46.31 | 46.31 | 0.44% | 410 |
| Nov 18, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.13% | 1 |
| Nov 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.17% | 3 |
| Nov 14, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.38% | 1 |
| Nov 13, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.53% | 2 |
| Nov 12, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -1.38% | 5 |
| Nov 11, 2024 | 46.82 | 46.84 | 46.82 | 46.84 | 46.84 | -0.27% | 243 |
| Nov 8, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.94% | 1 |
| Nov 7, 2024 | 46.42 | 46.53 | 46.42 | 46.53 | 46.53 | 1.08% | 201 |
| Nov 6, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -2.15% | 797 |
| Nov 5, 2024 | 46.59 | 47.04 | 46.59 | 47.04 | 47.04 | 0.09% | 797 |
| Nov 4, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.87 | 1.23% | 105 |
| Nov 1, 2024 | 47.11 | 47.11 | 46.43 | 46.43 | 46.30 | -1.13% | 1,046 |
| Oct 31, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.83 | 0.09% | - |
| Oct 30, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.79 | 0.19% | 6 |
| Oct 29, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.70 | 0.03% | 6 |
| Oct 28, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.69 | -0.40% | 5 |
| Oct 25, 2024 | 46.90 | 47.04 | 46.90 | 47.00 | 46.87 | -0.65% | 20,000 |
| Oct 24, 2024 | 47.18 | 47.32 | 47.17 | 47.31 | 47.18 | 0.84% | 20,000 |
| Oct 23, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.78 | -0.31% | 6 |
| Oct 22, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.93 | 0.02% | 8 |
| Oct 21, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.92 | -1.49% | 12 |
| Oct 18, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.63 | 0.11% | 3 |
| Oct 17, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.58 | -1.18% | - |
| Oct 16, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.14 | 0.19% | 2 |
| Oct 15, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.05 | 1.15% | 2 |
| Oct 14, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.51 | -0.14% | 1 |
| Oct 11, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.58 | -0.18% | 5 |
| Oct 10, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.66 | -0.33% | 9 |
| Oct 9, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.82 | -0.45% | 44 |
| Oct 8, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.03 | 0.08% | 4 |
| Oct 7, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.99 | -0.66% | 5 |
| Oct 4, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.31 | -1.21% | 7 |
| Oct 3, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.91 | -0.90% | 8 |
| Oct 2, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.26 | -0.69% | - |
| Oct 1, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.61 | 0.60% | 402 |
| Sep 30, 2024 | 49.74 | 49.74 | 49.53 | 49.53 | 49.31 | -0.31% | 402 |
| Sep 27, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.47 | 0.41% | - |
| Sep 26, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.26 | 0.08% | 2,012 |
| Sep 25, 2024 | 49.52 | 49.62 | 49.44 | 49.44 | 49.22 | -0.73% | 2,012 |
| Sep 24, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.58 | 0.05% | 1 |
| Sep 23, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.56 | -0.25% | 38 |
| Sep 20, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.68 | -0.07% | 34 |
| Sep 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.71 | -0.32% | 11 |
| Sep 18, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.87 | -0.97% | 11 |
| Sep 17, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.36 | -0.44% | 1 |
| Sep 16, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.58 | 0.74% | 2 |
| Sep 13, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.22 | 0.22% | 10 |
| Sep 12, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.11 | -0.35% | 10 |
| Sep 11, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.28 | -0.23% | 112 |