NYLIM U.S. Large Cap R&D Leaders ETF (LRND)
NASDAQ: LRND · Real-Time Price · USD
47.70
-0.04 (-0.08%)
At close: Oct 15, 2026, 4:00 PM EDT
47.72
+0.02 (0.05%)
After-hours: Oct 15, 2026, 7:30 PM EDT
LRND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 47.36 | 47.76 | 47.36 | 47.70 | 47.70 | -0.08% | 499,834 |
| Oct 14, 2026 | 48.55 | 48.55 | 47.74 | 47.74 | 47.74 | -1.97% | 263 |
| Oct 13, 2026 | 48.72 | 48.72 | 48.66 | 48.70 | 48.70 | 0.09% | 2,850 |
| Oct 12, 2026 | 48.84 | 48.86 | 48.65 | 48.65 | 48.65 | -0.32% | 825 |
| Oct 9, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.59% | 31 |
| Oct 8, 2026 | 48.89 | 48.89 | 48.50 | 48.52 | 48.52 | -1.25% | 973 |
| Oct 7, 2026 | 48.85 | 49.14 | 48.85 | 49.14 | 49.14 | -0.04% | 1,386 |
| Oct 6, 2026 | 49.19 | 49.31 | 49.16 | 49.16 | 49.16 | 0.86% | 3,241 |
| Oct 5, 2026 | 48.49 | 48.89 | 48.49 | 48.74 | 48.74 | 0.85% | 695 |
| Oct 2, 2026 | 48.59 | 48.59 | 48.33 | 48.33 | 48.33 | 1.15% | 235 |
| Oct 1, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.05% | 101 |
| Sep 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.44% | 178 |
| Sep 29, 2026 | 47.95 | 47.95 | 47.61 | 47.64 | 47.59 | -0.09% | 1,249 |
| Sep 28, 2026 | 47.81 | 47.81 | 47.68 | 47.68 | 47.63 | -0.78% | 488 |
| Sep 25, 2026 | 48.00 | 48.05 | 48.00 | 48.05 | 48.01 | 0.55% | 844 |
| Sep 24, 2026 | 47.41 | 47.81 | 47.41 | 47.79 | 47.74 | 0.46% | 1,650 |
| Sep 23, 2026 | 47.65 | 47.65 | 47.54 | 47.57 | 47.53 | -1.20% | 2,364 |
| Sep 22, 2026 | 48.25 | 48.25 | 48.15 | 48.15 | 48.10 | 0.12% | 4,806 |
| Sep 21, 2026 | 47.47 | 48.09 | 47.47 | 48.09 | 48.05 | 2.71% | 485 |
| Sep 18, 2026 | 46.62 | 46.82 | 46.61 | 46.82 | 46.78 | 0.39% | 3,293 |
| Sep 17, 2026 | 46.41 | 46.64 | 46.41 | 46.64 | 46.60 | 1.84% | 402 |
| Sep 16, 2026 | 46.14 | 46.17 | 45.80 | 45.80 | 45.75 | 0.04% | 1,918 |
| Sep 15, 2026 | 45.88 | 45.88 | 45.78 | 45.78 | 45.74 | -0.50% | 313 |
| Sep 14, 2026 | 45.85 | 46.16 | 45.85 | 46.01 | 45.96 | -0.63% | 3,743 |
| Sep 11, 2026 | 46.39 | 46.43 | 46.30 | 46.30 | 46.26 | 1.09% | 273 |
| Sep 10, 2026 | 45.79 | 45.87 | 45.79 | 45.80 | 45.76 | -0.72% | 694,159 |
| Sep 9, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.09 | -0.46% | 202 |
| Sep 8, 2026 | 46.35 | 46.35 | 45.91 | 46.35 | 46.30 | -0.62% | 7,456 |
| Sep 4, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.59 | -0.28% | 137 |
| Sep 3, 2026 | 46.36 | 46.76 | 46.36 | 46.76 | 46.72 | 1.23% | 1,530 |
| Sep 2, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.15 | 0.56% | 319 |
| Sep 1, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.89 | -1.09% | 16 |
| Aug 31, 2026 | 46.29 | 46.45 | 46.29 | 46.44 | 46.40 | -0.30% | 10,117 |
| Aug 28, 2026 | 46.55 | 46.58 | 46.55 | 46.58 | 46.54 | -0.67% | 146 |
| Aug 27, 2026 | 46.64 | 46.90 | 46.64 | 46.90 | 46.85 | 2.01% | 137 |
| Aug 26, 2026 | 46.06 | 46.06 | 45.97 | 45.97 | 45.93 | -0.26% | 123 |
| Aug 25, 2026 | 46.17 | 46.29 | 45.95 | 46.09 | 46.05 | 0.55% | 3,485 |
| Aug 24, 2026 | 45.83 | 45.91 | 45.83 | 45.84 | 45.80 | -0.77% | 762 |
| Aug 21, 2026 | 45.98 | 46.20 | 45.98 | 46.20 | 46.15 | 0.48% | 146 |
| Aug 20, 2026 | 46.11 | 46.16 | 45.95 | 45.98 | 45.93 | -0.70% | 1,780 |
| Aug 19, 2026 | 46.25 | 46.35 | 46.25 | 46.30 | 46.26 | - | 372 |
| Aug 18, 2026 | 46.23 | 46.35 | 46.21 | 46.30 | 46.26 | -1.19% | 784,563 |
| Aug 17, 2026 | 47.16 | 47.16 | 46.84 | 46.86 | 46.81 | -0.42% | 2,081 |
| Aug 14, 2026 | 47.00 | 47.05 | 47.00 | 47.05 | 47.01 | -0.79% | 388 |
| Aug 13, 2026 | 47.36 | 47.60 | 47.36 | 47.43 | 47.38 | 2.50% | 925 |
| Aug 12, 2026 | 47.19 | 47.22 | 46.27 | 46.27 | 46.23 | -1.46% | 14,894 |
| Aug 11, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.91 | -0.79% | 48 |
| Aug 10, 2026 | 47.52 | 47.52 | 47.33 | 47.33 | 47.28 | -0.43% | 2,487 |
| Aug 7, 2026 | 47.46 | 47.53 | 47.46 | 47.53 | 47.48 | 1.14% | 476 |
| Aug 6, 2026 | 47.10 | 47.24 | 46.94 | 46.99 | 46.95 | -0.20% | 3,128 |