Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.65
-0.02 (-0.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.16% | 1 |
| Oct 25, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.16% | - |
| Oct 24, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.14% | 1 |
| Oct 23, 2024 | 48.84 | 48.84 | 48.82 | 48.82 | 48.82 | -0.20% | 501 |
| Oct 22, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.08% | 4 |
| Oct 21, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.53% | 10 |
| Oct 18, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.10% | 5 |
| Oct 17, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.28% | 569 |
| Oct 16, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.08% | 30 |
| Oct 15, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.35% | 2 |
| Oct 14, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.16% | 5 |
| Oct 11, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.06% | 143 |
| Oct 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.04% | 3 |
| Oct 9, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.24% | 3 |
| Oct 8, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.06% | 30 |
| Oct 7, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.28% | 37 |
| Oct 4, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.82% | - |
| Oct 3, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.50% | 74 |
| Oct 2, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.94 | -0.18% | 60 |
| Oct 1, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.03 | 0.26% | - |
| Sep 30, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.90 | -0.24% | 4 |
| Sep 27, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.02 | 0.28% | - |
| Sep 26, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.88 | -0.10% | - |
| Sep 25, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.93 | -0.28% | 125 |
| Sep 24, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.07 | 0.14% | - |
| Sep 23, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.99 | -0.10% | 26 |
| Sep 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.05 | 0.04% | 12 |
| Sep 19, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.03 | - | - |
| Sep 18, 2024 | 50.17 | 50.17 | 50.11 | 50.11 | 50.03 | -0.30% | 240 |
| Sep 17, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.17 | -0.16% | 3 |
| Sep 16, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.25 | 0.18% | 3 |
| Sep 13, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.17 | 0.16% | 4 |
| Sep 12, 2024 | 50.11 | 50.17 | 50.11 | 50.17 | 50.08 | -0.08% | 209 |
| Sep 11, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.13 | -0.16% | - |