Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.86
+0.03 (0.07%)
At close: Mar 31, 2026
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.07% |
| Mar 30, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.07% |
| Mar 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.31% |
| Mar 26, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.11% |
| Mar 25, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.02% |
| Mar 24, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.06% |
| Mar 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.02% |
| Mar 20, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.06% |
| Mar 19, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.02% |
| Mar 18, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Mar 17, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.39% |
| Mar 16, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.04% |
| Mar 13, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Mar 12, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.02% |
| Mar 11, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.02% |
| Mar 10, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.02% |
| Mar 9, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.02% |
| Mar 6, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Mar 5, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.02% |
| Mar 4, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.04% |
| Mar 3, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.13% |
| Mar 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.17% |
| Feb 27, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.24% |
| Feb 26, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.07% |
| Feb 25, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.04% |
| Feb 24, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.09% |
| Feb 23, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.02% |
| Feb 20, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.15% |
| Feb 19, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.02% |
| Feb 18, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.04% |
| Feb 17, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.02% |
| Feb 13, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Feb 12, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Feb 11, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.04% |
| Feb 10, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.02% |
| Feb 9, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Feb 6, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.02% |
| Feb 5, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Feb 4, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Feb 3, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.02% |
| Feb 2, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.13% |
| Jan 30, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Jan 29, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.02% |
| Jan 28, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.02% |
| Jan 27, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.04% |
| Jan 26, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.04% |
| Jan 23, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Jan 22, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.02% |
| Jan 21, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.04% |
| Jan 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.07% |