NYLI U.S. Large Cap R&D Leaders ETF (LRND)
NASDAQ: LRND · Real-Time Price · USD
39.11
-0.16 (-0.41%)
At close: Sep 17, 2025, 4:00 PM EDT
39.11
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT
LRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.01% | 156 |
| Sep 15, 2025 | 39.11 | 39.27 | 39.11 | 39.27 | 39.27 | 0.83% | 751 |
| Sep 12, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.11% | 565 |
| Sep 11, 2025 | 38.90 | 38.99 | 38.90 | 38.99 | 38.99 | 0.41% | 160 |
| Sep 10, 2025 | 38.68 | 38.88 | 38.68 | 38.83 | 38.83 | 0.90% | 5,444 |
| Sep 9, 2025 | 38.30 | 38.48 | 38.30 | 38.48 | 38.48 | 0.50% | 327 |
| Sep 8, 2025 | 37.81 | 38.38 | 37.81 | 38.29 | 38.29 | 0.62% | 648 |
| Sep 5, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.63% | 57 |
| Sep 4, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.90% | 114 |
| Sep 3, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.78% | 11 |
| Sep 2, 2025 | 37.48 | 37.66 | 37.48 | 37.66 | 37.66 | -0.75% | 257 |
| Aug 29, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -1.20% | 63 |
| Aug 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.63% | 5 |
| Aug 27, 2025 | 38.05 | 38.17 | 38.01 | 38.16 | 38.16 | 0.35% | 20,038 |
| Aug 26, 2025 | 37.90 | 38.03 | 37.90 | 38.03 | 38.03 | 0.28% | 305 |
| Aug 25, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.48% | 10 |
| Aug 22, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.71% | 9 |
| Aug 21, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.34% | 85 |
| Aug 20, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.69% | 144 |
| Aug 19, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.68% | 17 |
| Aug 18, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.23% | 14 |
| Aug 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.08% | 71 |
| Aug 14, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.45% | 8 |
| Aug 13, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.76% | 11 |
| Aug 12, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.36% | 136 |
| Aug 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.25% | 220 |
| Aug 8, 2025 | 37.24 | 37.29 | 37.24 | 37.29 | 37.29 | 0.92% | 1,009 |
| Aug 7, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.15% | 83 |
| Aug 6, 2025 | 36.98 | 37.01 | 36.98 | 37.01 | 37.01 | 0.56% | 1,013 |
| Aug 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.56% | 8 |
| Aug 4, 2025 | 36.85 | 37.01 | 36.85 | 37.01 | 37.01 | 1.57% | 200 |
| Aug 1, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.81% | 55 |
| Jul 31, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.28% | 97 |
| Jul 30, 2025 | 37.30 | 37.30 | 37.21 | 37.21 | 37.21 | -0.23% | 404 |
| Jul 29, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.44% | 87 |
| Jul 28, 2025 | 37.56 | 37.56 | 37.46 | 37.46 | 37.46 | 0.02% | 297 |
| Jul 25, 2025 | 37.83 | 37.83 | 37.45 | 37.45 | 37.45 | -0.02% | 216 |
| Jul 24, 2025 | 37.60 | 37.60 | 37.46 | 37.46 | 37.46 | 0.12% | 376 |
| Jul 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.95% | 167 |
| Jul 22, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.20% | 97 |
| Jul 21, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.37% | 216 |
| Jul 18, 2025 | 36.91 | 36.91 | 36.86 | 36.86 | 36.86 | -0.05% | 213 |
| Jul 17, 2025 | 36.91 | 36.91 | 36.88 | 36.88 | 36.88 | 0.42% | 140 |
| Jul 16, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.34% | 8 |
| Jul 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.39% | 299 |
| Jul 14, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.08% | 21 |
| Jul 11, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.58% | 41 |
| Jul 10, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.24% | 61 |
| Jul 9, 2025 | 36.87 | 36.87 | 36.84 | 36.84 | 36.84 | 0.85% | 145 |
| Jul 8, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.46% | 65 |