Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
47.41
+0.11 (0.23%)
Oct 28, 2025, 4:00 PM EDT - Market closed

LLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202547.4147.4147.4147.4147.410.23%187
Oct 27, 202547.3047.3047.3047.3047.300.26%172
Oct 24, 202547.0647.1847.0647.1847.180.06%136
Oct 23, 202547.2747.2747.1547.1547.15-0.63%728
Oct 22, 202547.4547.4547.4547.4547.450.07%31
Oct 21, 202547.4247.4247.4247.4247.420.29%20
Oct 20, 202547.2647.3147.2347.2847.280.48%10,249
Oct 17, 202547.1047.1047.0547.0547.05-0.22%560
Oct 16, 202547.1647.1647.1647.1647.160.72%229
Oct 15, 202546.8146.8246.8146.8246.82-0.24%206
Oct 14, 202546.9346.9346.9346.9346.930.34%4
Oct 13, 202546.7246.7846.6946.7846.78-0.04%376
Oct 10, 202546.8046.8046.8046.8046.801.31%9
Oct 9, 202546.1946.1946.1946.1946.19-0.05%181
Oct 8, 202546.2146.2146.2146.2146.210.06%53
Oct 7, 202546.2746.2746.1846.1846.180.51%233
Oct 6, 202545.9545.9545.9545.9545.95-0.63%240
Oct 3, 202546.2446.2446.2446.2446.24-0.27%8
Oct 2, 202546.3646.3646.3646.3646.360.27%13
Oct 1, 202546.2146.2546.2046.2446.24-0.05%1,309
Sep 30, 202546.2646.2646.2646.2646.09-0.19%58
Sep 29, 202546.3546.3546.3546.3546.180.66%17
Sep 26, 202546.0546.0546.0546.0545.88-0.12%5
Sep 25, 202546.1046.1046.1046.1045.94-0.03%74
Sep 24, 202546.1246.1246.1246.1245.95-0.36%29
Sep 23, 202546.2846.2846.2846.2846.110.53%21
Sep 22, 202546.1846.1846.0446.0445.87-0.33%256
Sep 19, 202546.1246.2546.1046.1946.02-0.09%1,987
Sep 18, 202546.2946.2946.2346.2346.06-0.82%318
Sep 17, 202546.6246.6246.6246.6246.45-0.27%10
Sep 16, 202546.7246.8046.7246.7446.570.22%333
Sep 15, 202546.6446.6446.6446.6446.470.18%3
Sep 12, 202546.5646.5646.5646.5646.39-0.32%62
Sep 11, 202546.7046.7146.7046.7146.540.40%344
Sep 10, 202546.5246.5246.5246.5246.350.50%7
Sep 9, 202546.3946.3946.2846.2846.12-0.43%265
Sep 8, 202546.4846.4846.4846.4846.321.00%104
Sep 5, 202546.0246.0246.0246.0245.861.31%84
Sep 4, 202545.4245.4345.4245.4345.260.58%130
Sep 3, 202545.1745.1745.1745.1745.010.95%15
Sep 2, 202544.7344.7444.7344.7444.58-1.05%178
Aug 29, 202545.2145.2245.2145.2244.89-0.43%169
Aug 28, 202545.4145.4145.4145.4145.080.53%107
Aug 27, 202544.9145.1744.8745.1744.84-0.05%609
Aug 26, 202545.0845.2044.9745.2044.86-0.01%1,984
Aug 25, 202545.2045.2045.2045.2044.87-0.18%48
Aug 22, 202545.2845.2845.2845.2844.950.71%16
Aug 21, 202544.8944.9644.8944.9644.63-0.51%475
Aug 20, 202545.2045.2045.1945.1944.860.20%210
Aug 19, 202545.0645.1045.0645.1044.770.54%941