NYLI U.S. Large Cap R&D Leaders ETF (LRND)

LRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.47	37.57	37.47	37.47	37.47	0.79%	249
Mar 31, 2026	36.46	37.18	36.46	37.18	37.18	3.64%	386
Mar 30, 2026	36.14	36.14	35.87	35.87	35.83	-0.58%	353
Mar 27, 2026	36.36	36.36	36.08	36.08	36.04	-2.15%	782
Mar 26, 2026	36.99	37.25	36.86	36.87	36.83	-2.48%	1,318
Mar 25, 2026	38.05	38.05	37.81	37.81	37.77	0.73%	236
Mar 24, 2026	37.64	37.64	37.53	37.54	37.50	-1.04%	1,133
Mar 23, 2026	37.54	38.22	37.54	37.93	37.89	1.43%	1,642
Mar 20, 2026	37.68	37.78	37.40	37.40	37.36	-1.82%	1,193
Mar 19, 2026	37.97	38.12	37.88	38.09	38.05	-0.26%	4,734
Mar 18, 2026	38.57	38.59	38.17	38.19	38.15	-1.47%	989
Mar 17, 2026	37.22	38.88	37.22	38.76	38.72	0.02%	660
Mar 16, 2026	38.76	38.88	38.75	38.75	38.71	1.20%	2,119
Mar 13, 2026	38.97	38.97	38.29	38.29	38.25	-1.10%	610
Mar 12, 2026	39.00	39.00	38.72	38.72	38.68	-1.67%	1,294,361
Mar 11, 2026	39.49	39.52	39.31	39.38	39.33	-0.10%	453
Mar 10, 2026	39.26	39.45	39.26	39.42	39.37	-0.19%	306
Mar 9, 2026	38.58	39.49	38.53	39.49	39.45	1.47%	1,775
Mar 6, 2026	38.87	38.93	38.87	38.92	38.88	-1.28%	410
Mar 5, 2026	39.54	39.54	39.43	39.43	39.38	-0.19%	330
Mar 4, 2026	39.29	39.53	39.29	39.50	39.46	0.98%	532
Mar 3, 2026	38.66	39.20	38.66	39.12	39.08	-0.94%	233
Mar 2, 2026	39.29	39.49	39.22	39.49	39.45	0.33%	464
Feb 27, 2026	39.30	39.36	39.30	39.36	39.32	-0.96%	1,604
Feb 26, 2026	39.74	39.74	39.74	39.74	39.70	-1.41%	181
Feb 25, 2026	40.15	40.33	40.15	40.31	40.27	1.28%	579
Feb 24, 2026	39.78	39.80	39.78	39.80	39.76	0.91%	866
Feb 23, 2026	39.50	39.50	39.45	39.45	39.40	-0.89%	426
Feb 20, 2026	39.57	39.85	39.57	39.80	39.76	0.86%	331
Feb 19, 2026	39.53	39.53	39.47	39.47	39.42	-0.21%	288
Feb 18, 2026	39.35	39.68	39.35	39.55	39.51	0.73%	1,351,737
Feb 17, 2026	39.50	39.50	39.26	39.26	39.22	0.31%	245
Feb 13, 2026	39.12	39.14	39.12	39.14	39.10	-0.45%	151
Feb 12, 2026	39.32	39.32	39.32	39.32	39.27	-2.23%	138
Feb 11, 2026	40.28	40.28	40.18	40.21	40.17	-0.03%	1,158
Feb 10, 2026	40.39	40.39	40.23	40.23	40.18	-0.52%	368
Feb 9, 2026	40.10	40.46	40.10	40.44	40.39	1.01%	575
Feb 6, 2026	39.33	40.03	39.33	40.03	39.99	2.27%	731
Feb 5, 2026	39.06	39.44	39.06	39.15	39.10	-1.79%	2,519
Feb 4, 2026	39.86	39.86	39.86	39.86	39.82	-0.40%	205
Feb 3, 2026	40.74	40.74	39.77	40.02	39.98	-1.82%	4,461
Feb 2, 2026	40.92	40.92	40.76	40.76	40.71	0.31%	1,448
Jan 30, 2026	40.63	40.63	40.63	40.63	40.59	-0.77%	159
Jan 29, 2026	40.50	40.95	40.18	40.95	40.91	-0.77%	4,215
Jan 28, 2026	40.92	41.33	40.92	41.27	41.22	0.17%	914
Jan 27, 2026	41.29	41.29	41.20	41.20	41.16	0.94%	527
Jan 26, 2026	41.02	41.02	40.69	40.82	40.77	0.84%	2,488
Jan 23, 2026	40.79	40.79	40.33	40.48	40.43	0.52%	902
Jan 22, 2026	40.25	40.27	40.25	40.27	40.22	0.84%	1,176,539
Jan 21, 2026	40.00	40.00	39.53	39.93	39.89	0.99%	654

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.