Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
44.74
+0.36 (0.80%)
At close: Jul 21, 2025, 4:00 PM
44.74
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
LLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 44.38 | 44.39 | 44.38 | 44.39 | 44.39 | 0.22% | 104 |
| Jul 17, 2025 | 44.42 | 44.42 | 44.29 | 44.29 | 44.29 | 0.04% | 151 |
| Jul 16, 2025 | 44.48 | 44.48 | 44.27 | 44.27 | 44.27 | 0.07% | 107 |
| Jul 15, 2025 | 44.35 | 44.35 | 44.24 | 44.24 | 44.24 | -0.66% | 25,104 |
| Jul 14, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.06% | 111 |
| Jul 11, 2025 | 44.60 | 44.60 | 44.56 | 44.56 | 44.56 | -1.21% | 2,203 |
| Jul 10, 2025 | 44.99 | 45.10 | 44.99 | 45.10 | 45.10 | 0.10% | 287 |
| Jul 9, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.95% | 29 |
| Jul 8, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.20% | 13 |
| Jul 7, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.82% | 50 |
| Jul 3, 2025 | 45.17 | 45.17 | 45.10 | 45.10 | 45.10 | -0.49% | 105 |
| Jul 2, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.50% | 4 |
| Jul 1, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.40% | 3 |
| Jun 30, 2025 | 45.51 | 45.73 | 45.49 | 45.73 | 45.56 | 0.94% | 1,335 |
| Jun 27, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.14 | -0.48% | 4 |
| Jun 26, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.36 | 0.42% | 3 |
| Jun 25, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.17 | -0.02% | 30 |
| Jun 24, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.18 | 0.63% | 3 |
| Jun 23, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.89 | 0.41% | 6 |
| Jun 20, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.71 | -0.10% | 68 |
| Jun 18, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.75 | 0.08% | 4 |
| Jun 17, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.72 | 0.99% | 7 |
| Jun 16, 2025 | 44.75 | 44.75 | 44.44 | 44.44 | 44.28 | -0.74% | 168 |
| Jun 13, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.61 | -0.85% | 21 |
| Jun 12, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 44.99 | 1.02% | 4 |
| Jun 11, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.54 | 0.42% | 4 |
| Jun 10, 2025 | 44.48 | 44.52 | 44.35 | 44.52 | 44.35 | 0.35% | 2,220 |
| Jun 9, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.20 | 0.14% | 128 |
| Jun 6, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.13 | -1.19% | 53 |
| Jun 5, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.66 | -0.05% | 5 |
| Jun 4, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.69 | 1.48% | 6 |
| Jun 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | -0.11% | 3 |
| Jun 2, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.08 | -1.08% | 5 |
| May 30, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.40 | 0.13% | 3 |
| May 29, 2025 | 44.65 | 44.70 | 44.57 | 44.67 | 44.34 | 0.86% | 1,503 |
| May 28, 2025 | 44.18 | 44.29 | 44.10 | 44.29 | 43.96 | -0.53% | 541 |
| May 27, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.20 | 1.15% | 35 |
| May 23, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 43.69 | 0.30% | 3 |
| May 22, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.56 | 0.49% | 40 |
| May 21, 2025 | 43.75 | 43.75 | 43.66 | 43.67 | 43.35 | -1.46% | 263 |
| May 20, 2025 | 44.39 | 44.39 | 44.32 | 44.32 | 43.99 | -0.66% | 202 |
| May 19, 2025 | 44.51 | 44.62 | 44.51 | 44.62 | 44.28 | -0.25% | 414 |
| May 16, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.40 | 0.20% | 11 |
| May 15, 2025 | 44.65 | 44.67 | 44.64 | 44.64 | 44.31 | 0.95% | 512 |
| May 14, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 43.89 | -0.61% | 1 |
| May 13, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.16 | -0.38% | 1 |
| May 12, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.33 | -0.86% | 20 |
| May 9, 2025 | 45.07 | 45.07 | 45.05 | 45.05 | 44.71 | 0.06% | 103 |
| May 8, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.68 | -0.95% | 30 |
| May 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.11 | 0.41% | 3 |