Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.14
+0.01 (0.02%)
Jul 16, 2025, 8:06 AM EDT
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.02% |
| Jul 15, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.02% |
| Jul 14, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.04% |
| Jul 11, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jul 10, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jul 9, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jul 8, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.09% |
| Jul 7, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.04% |
| Jul 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Jul 2, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.02% |
| Jul 1, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.09% |
| Jun 30, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.13% |
| Jun 27, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Jun 26, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Jun 25, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Jun 24, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.04% |
| Jun 23, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.04% |
| Jun 20, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.88% |
| Jun 18, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.89 | - |
| Jun 17, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.89 | 0.13% |
| Jun 16, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.83 | - |
| Jun 13, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.83 | - |
| Jun 12, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.83 | - |
| Jun 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.83 | -0.02% |
| Jun 10, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 45.84 | 0.04% |
| Jun 9, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.82 | 0.02% |
| Jun 6, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 45.81 | 0.04% |
| Jun 5, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.79 | -0.02% |
| Jun 4, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.80 | 0.02% |
| Jun 3, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.79 | -0.13% |
| Jun 2, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.85 | - |
| May 30, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.85 | -0.02% |
| May 29, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.86 | 0.06% |
| May 28, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.83 | 0.06% |
| May 27, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.80 | - |
| May 23, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.80 | -0.06% |
| May 22, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.83 | -0.04% |
| May 21, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.85 | - |
| May 20, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.85 | 0.24% |
| May 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.74 | 0.04% |
| May 16, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.72 | - |
| May 15, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.72 | - |
| May 14, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.72 | 0.02% |
| May 13, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.71 | 0.02% |
| May 12, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 45.70 | 0.04% |
| May 9, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 45.68 | 0.04% |
| May 8, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.66 | -0.02% |
| May 7, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.67 | - |
| May 6, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.67 | 0.02% |
| May 5, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.66 | -0.02% |