Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.92
+0.01 (0.02%)
Oct 7, 2025, 8:06 AM EDT
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | - | - |
| Oct 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.02% |
| Oct 3, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.04% |
| Oct 2, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.09% |
| Oct 1, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.04% |
| Sep 30, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.15% |
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.11% |
| Sep 26, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.02% |
| Sep 25, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Sep 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Sep 23, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.04% |
| Sep 22, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.02% |
| Sep 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.00% |
| Sep 18, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.04% |
| Sep 17, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.02% |
| Sep 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.06% |
| Sep 15, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Sep 12, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.04% |
| Sep 11, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.02% |
| Sep 10, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.02% |
| Sep 9, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Sep 8, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.02% |
| Sep 5, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.37% |
| Sep 4, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.02% |
| Sep 3, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.02% |
| Sep 2, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.09% |
| Aug 29, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Aug 28, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.02% |
| Aug 27, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Aug 26, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Aug 25, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.04% |
| Aug 22, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.02% |
| Aug 21, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Aug 20, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.11% |
| Aug 19, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.06% |
| Aug 18, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.04% |
| Aug 15, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.02% |
| Aug 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.02% |
| Aug 13, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Aug 12, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Aug 11, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.09% |
| Aug 8, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.02% |
| Aug 7, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.02% |
| Aug 6, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.02% |
| Aug 5, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.04% |
| Aug 4, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.02% |
| Aug 1, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.04% |
| Jul 31, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jul 30, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jul 29, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.07% |