NYLI U.S. Large Cap R&D Leaders ETF (LRND)
NASDAQ: LRND · Real-Time Price · USD
33.40
+1.47 (4.59%)
At close: May 12, 2025, 4:00 PM
33.40
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
LRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.97 | 31.97 | 31.93 | 31.93 | 31.93 | -0.22% | 106 |
| May 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.76% | 121 |
| May 7, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.05% | 5 |
| May 6, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.38% | 4 |
| May 5, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.54% | 6 |
| May 2, 2025 | 32.19 | 32.40 | 32.19 | 32.40 | 32.40 | 1.47% | 1,600 |
| May 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.54% | 136 |
| Apr 30, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.07% | 136 |
| Apr 29, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.39% | 2 |
| Apr 28, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.24% | 11 |
| Apr 25, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.08% | 9 |
| Apr 24, 2025 | 30.87 | 31.20 | 30.87 | 31.20 | 31.20 | 2.63% | 2,132 |
| Apr 23, 2025 | 30.77 | 30.77 | 30.37 | 30.40 | 30.40 | 2.31% | 6,634 |
| Apr 22, 2025 | 29.57 | 29.77 | 29.57 | 29.71 | 29.71 | 2.35% | 4,189 |
| Apr 21, 2025 | 29.18 | 29.18 | 28.73 | 29.03 | 29.03 | -2.02% | 1,623 |
| Apr 17, 2025 | 29.68 | 29.86 | 29.63 | 29.63 | 29.63 | 0.14% | 1,620 |
| Apr 16, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.47% | 1 |
| Apr 15, 2025 | 30.41 | 30.51 | 30.34 | 30.34 | 30.34 | -0.52% | 2,497 |
| Apr 14, 2025 | 30.70 | 30.70 | 30.36 | 30.50 | 30.50 | 0.79% | 1,173 |
| Apr 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.68% | 171 |
| Apr 10, 2025 | 29.63 | 29.76 | 29.63 | 29.76 | 29.76 | -4.51% | 762 |
| Apr 9, 2025 | 30.91 | 31.16 | 30.91 | 31.16 | 31.16 | 10.36% | 354 |
| Apr 8, 2025 | 28.22 | 28.24 | 28.22 | 28.24 | 28.24 | -2.34% | 102 |
| Apr 7, 2025 | 29.44 | 29.48 | 28.40 | 28.92 | 28.92 | 0.12% | 1,273 |
| Apr 4, 2025 | 29.31 | 29.31 | 28.88 | 28.88 | 28.88 | -5.71% | 264 |
| Apr 3, 2025 | 30.66 | 30.66 | 30.63 | 30.63 | 30.63 | -5.37% | 312 |
| Apr 2, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.81% | 40 |
| Apr 1, 2025 | 32.30 | 32.30 | 31.91 | 32.11 | 32.11 | -0.13% | 594 |
| Mar 31, 2025 | 32.14 | 32.15 | 32.14 | 32.15 | 32.15 | -0.07% | 312 |
| Mar 28, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.08 | -2.38% | 9 |
| Mar 27, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.86 | -0.63% | 47 |
| Mar 26, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.07 | -1.71% | 33 |
| Mar 25, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | -0.11% | 212 |
| Mar 24, 2025 | 33.74 | 33.78 | 33.74 | 33.78 | 33.68 | 1.73% | 212 |
| Mar 21, 2025 | 33.07 | 33.20 | 33.07 | 33.20 | 33.11 | 0.22% | 1,412 |
| Mar 20, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.04 | -0.18% | 1 |
| Mar 19, 2025 | 33.20 | 33.20 | 33.19 | 33.19 | 33.10 | -0.30% | 240 |
| Mar 18, 2025 | 32.96 | 33.29 | 32.96 | 33.29 | 33.20 | 0.51% | 108 |
| Mar 17, 2025 | 33.31 | 33.31 | 33.12 | 33.12 | 33.03 | 0.05% | 117 |
| Mar 14, 2025 | 32.96 | 33.10 | 32.96 | 33.10 | 33.01 | 1.92% | 353 |
| Mar 13, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.39 | -1.28% | 54 |
| Mar 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.81 | 0.86% | 13 |
| Mar 11, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.53 | -0.72% | 13 |
| Mar 10, 2025 | 33.37 | 33.37 | 32.86 | 32.86 | 32.77 | -2.70% | 198 |
| Mar 7, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.67 | 0.75% | 30 |
| Mar 6, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.42 | -1.91% | 10 |
| Mar 5, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.07 | 1.62% | 4 |
| Mar 4, 2025 | 33.81 | 33.81 | 33.62 | 33.62 | 33.53 | -0.83% | 120 |
| Mar 3, 2025 | 34.68 | 34.68 | 33.82 | 33.90 | 33.81 | -1.83% | 324 |
| Feb 28, 2025 | 34.51 | 34.54 | 34.51 | 34.54 | 34.44 | 1.39% | 188 |