Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.33
-0.05 (-0.11%)
Nov 18, 2024, 9:30 AM EST - Market open

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.3348.3348.3348.3348.33-0.11%2
Nov 19, 202448.3848.3848.3848.3848.380.15%2
Nov 18, 202448.2048.3148.2048.3148.310.12%500
Nov 15, 202448.2148.3248.2148.2548.250.12%322
Nov 14, 202448.2748.3348.1948.1948.19-0.10%938
Nov 13, 202448.2048.2448.2048.2448.240.08%206
Nov 12, 202448.2748.2748.2048.2048.20-0.42%102
Nov 11, 202448.3848.4048.3848.4048.40-0.20%205
Nov 8, 202448.5048.5048.5048.5048.500.01%5
Nov 7, 202448.4948.4948.4948.4948.490.59%5
Nov 6, 202448.1948.2148.1948.2148.21-0.65%614
Nov 5, 202448.5248.5248.5248.5248.52-0.26%1
Nov 4, 202448.6548.6548.6548.6548.530.36%-
Nov 1, 202448.6148.6148.4848.4848.36-0.35%749
Oct 31, 202448.6548.6548.6548.6548.53-0.03%-
Oct 30, 202448.6648.6648.6648.6648.54-0.18%1
Oct 29, 202448.7548.7548.7548.7548.630.04%1
Oct 28, 202448.7348.7348.7348.7348.61-0.16%1
Oct 25, 202448.8148.8148.8148.8148.69-0.17%1
Oct 24, 202448.8948.8948.8948.8948.770.14%1
Oct 23, 202448.8448.8448.8248.8248.70-0.20%501
Oct 22, 202448.9248.9248.9248.9248.80-0.08%4
Oct 21, 202448.9648.9648.9648.9648.84-0.53%10
Oct 18, 202449.2249.2249.2249.2249.100.11%5
Oct 17, 202449.1749.1749.1749.1749.05-0.30%569
Oct 16, 202449.3249.3249.3249.3249.200.09%30
Oct 15, 202449.2749.2749.2749.2749.150.35%2
Oct 14, 202449.1049.1049.1049.1048.98-0.16%5
Oct 11, 202449.1849.1849.1849.1849.060.05%143
Oct 10, 202449.1549.1549.1549.1549.030.05%3
Oct 9, 202449.1349.1349.1349.1349.01-0.25%3
Oct 8, 202449.2549.2549.2549.2549.130.07%30
Oct 7, 202449.2249.2249.2249.2249.10-0.28%37
Oct 4, 202449.3649.3649.3649.3649.24-0.82%74
Oct 3, 202449.7749.7749.7749.7749.65-0.52%74
Oct 2, 202450.0350.0350.0350.0349.82-0.17%60
Oct 1, 202450.1150.1150.1150.1149.910.26%4
Sep 30, 202449.9849.9849.9849.9849.78-0.23%4
Sep 27, 202450.1050.1050.1050.1049.890.28%-
Sep 26, 202449.9649.9649.9649.9649.76-0.11%125
Sep 25, 202450.0150.0150.0150.0149.81-0.27%125
Sep 24, 202450.1550.1550.1550.1549.950.15%26
Sep 23, 202450.0850.0850.0850.0849.87-0.10%26
Sep 20, 202450.1350.1350.1350.1349.920.04%12
Sep 19, 202450.1150.1150.1150.1149.91-0.01%240
Sep 18, 202450.1750.1750.1150.1149.91-0.28%240
Sep 17, 202450.2650.2650.2650.2650.05-0.16%3
Sep 16, 202450.3450.3450.3450.3450.130.17%3
Sep 13, 202450.2550.2550.2550.2550.050.17%4
Sep 12, 202450.1150.1750.1150.1749.96-0.09%209
Sep 11, 202450.2150.2150.2150.2150.01-0.16%108