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

NASDAQ: LRND · Real-Time Price · USD

47.18

+1.31 (2.86%)

At close: Aug 4, 2026, 4:00 PM EDT

47.18

0.00 (0.00%)

After-hours: Aug 4, 2026, 4:15 PM EDT

LRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	45.96	45.96	45.87	45.87	-	-	1
Aug 3, 2026	45.43	45.96	45.43	45.87	45.87	1.97%	395
Jul 31, 2026	44.41	44.98	44.41	44.98	44.98	1.92%	1,153
Jul 30, 2026	43.97	44.14	43.97	44.14	44.14	2.00%	1,232
Jul 29, 2026	43.63	43.63	43.27	43.27	43.27	-1.65%	120
Jul 28, 2026	43.57	44.00	43.57	44.00	44.00	0.60%	123
Jul 27, 2026	44.03	44.03	43.74	43.74	43.74	-0.02%	122
Jul 24, 2026	43.80	44.13	43.75	43.75	43.74	0.17%	644
Jul 23, 2026	43.73	43.73	43.67	43.67	43.67	-1.83%	219
Jul 22, 2026	44.57	44.57	44.48	44.48	44.48	-0.29%	160
Jul 21, 2026	44.44	44.61	44.44	44.61	44.61	0.62%	184
Jul 20, 2026	44.52	44.58	44.34	44.34	44.34	-0.28%	4,168
Jul 17, 2026	44.45	44.63	44.42	44.46	44.46	-1.18%	4,867
Jul 16, 2026	45.21	45.21	44.79	44.99	44.99	-0.90%	852,597
Jul 15, 2026	44.92	45.40	44.92	45.40	45.40	1.06%	248
Jul 14, 2026	44.54	44.92	44.54	44.92	44.92	0.62%	113
Jul 13, 2026	44.64	44.64	44.64	44.64	44.64	-1.00%	54
Jul 10, 2026	44.89	45.09	44.79	45.09	45.09	0.42%	485
Jul 9, 2026	44.44	44.90	44.44	44.90	44.90	0.84%	152
Jul 8, 2026	44.99	44.99	44.37	44.53	44.53	0.30%	281
Jul 7, 2026	44.40	44.40	44.40	44.40	44.40	-0.35%	28
Jul 6, 2026	44.55	44.55	44.55	44.55	44.55	0.95%	60
Jul 2, 2026	44.51	44.51	44.13	44.13	44.13	-0.11%	725
Jul 1, 2026	44.14	44.36	44.14	44.18	44.18	0.18%	690
Jun 30, 2026	43.80	44.11	43.80	44.10	44.10	1.45%	2,275
Jun 29, 2026	43.52	43.52	43.52	43.52	43.47	1.62%	56
Jun 26, 2026	42.63	42.82	42.63	42.82	42.78	0.87%	129
Jun 25, 2026	42.53	42.53	42.46	42.46	42.41	-1.16%	138
Jun 24, 2026	43.25	43.44	42.95	42.95	42.91	-0.46%	799
Jun 23, 2026	43.21	43.21	43.13	43.15	43.10	-1.48%	717
Jun 22, 2026	43.80	43.80	43.80	43.80	43.75	-1.34%	231
Jun 18, 2026	44.12	44.39	44.12	44.39	44.34	1.65%	315
Jun 17, 2026	44.34	44.34	43.65	43.67	43.62	-1.41%	475
Jun 16, 2026	44.43	44.43	44.29	44.29	44.25	-0.82%	250
Jun 15, 2026	44.49	44.66	44.49	44.66	44.61	2.31%	164
Jun 12, 2026	43.59	43.65	43.59	43.65	43.60	-0.29%	239
Jun 11, 2026	43.09	43.84	43.09	43.77	43.73	1.75%	982,878
Jun 10, 2026	43.79	43.79	43.02	43.02	42.98	-1.78%	121
Jun 9, 2026	44.56	44.56	43.00	43.80	43.76	-1.09%	935
Jun 8, 2026	44.49	44.49	44.28	44.28	44.24	0.09%	181
Jun 5, 2026	44.24	44.24	44.24	44.24	44.20	-3.43%	46
Jun 4, 2026	45.34	45.81	45.34	45.81	45.76	0.47%	113
Jun 3, 2026	45.86	45.86	45.60	45.60	45.55	-1.16%	132
Jun 2, 2026	45.96	46.16	45.96	46.14	46.09	-	339
Jun 1, 2026	46.13	46.13	46.13	46.13	46.08	0.81%	27
May 29, 2026	45.79	45.79	45.63	45.76	45.72	0.62%	1,147
May 28, 2026	45.48	45.48	45.48	45.48	45.43	1.17%	39
May 27, 2026	44.95	44.95	44.93	44.95	44.91	0.06%	397
May 26, 2026	44.93	44.93	44.93	44.93	44.88	0.35%	57
May 22, 2026	44.82	44.82	44.77	44.77	44.72	0.46%	397