Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.31
-0.01 (-0.02%)
May 30, 2025, 4:00 PM EDT
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.02% |
| May 29, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.06% |
| May 28, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.06% |
| May 27, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| May 23, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.06% |
| May 22, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.04% |
| May 21, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| May 20, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.24% |
| May 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.04% |
| May 16, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| May 15, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| May 14, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.02% |
| May 13, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.02% |
| May 12, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.04% |
| May 9, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.04% |
| May 8, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.02% |
| May 7, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| May 6, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.02% |
| May 5, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.02% |
| May 2, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.15% |
| May 1, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.02% |
| Apr 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.04% |
| Apr 29, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.07% |
| Apr 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.09% |
| Apr 25, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.02% |
| Apr 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 23, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.02% |
| Apr 21, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.22% |
| Apr 17, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Apr 16, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.02% |
| Apr 15, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Apr 14, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Apr 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.04% |
| Apr 10, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 9, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.02% |
| Apr 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.02% |
| Apr 7, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.04% |
| Apr 4, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.02% |
| Apr 3, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.02% |
| Apr 2, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.02% |
| Apr 1, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.13% |
| Mar 31, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Mar 28, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.04% |
| Mar 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.02% |
| Mar 26, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Mar 25, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.04% |
| Mar 24, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.07% |
| Mar 21, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.04% |
| Mar 20, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.02% |