Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.94
-0.41 (-0.88%)
Jun 20, 2025, 4:00 PM EDT
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.67 | 0.15% |
| May 1, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.60 | 0.02% |
| Apr 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.59 | 0.04% |
| Apr 29, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.57 | 0.07% |
| Apr 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.54 | 0.09% |
| Apr 25, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.50 | 0.02% |
| Apr 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.49 | - |
| Apr 23, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.49 | - |
| Apr 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.49 | 0.02% |
| Apr 21, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.48 | 0.22% |
| Apr 17, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.38 | - |
| Apr 16, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.38 | 0.02% |
| Apr 15, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.37 | - |
| Apr 14, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.37 | - |
| Apr 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.37 | 0.04% |
| Apr 10, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.35 | - |
| Apr 9, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.35 | 0.02% |