Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.95
+0.01 (0.02%)
Feb 17, 2026, 3:56 PM EST
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.09% |
| Jan 15, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.11% |
| Jan 14, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.04% |
| Jan 13, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.07% |
| Jan 12, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.02% |
| Jan 9, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.02% |
| Jan 8, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.07% |
| Jan 7, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Jan 6, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.02% |
| Jan 5, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Jan 2, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.02% |
| Dec 31, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Dec 30, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.09% |
| Dec 29, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.11% |
| Dec 26, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.04% |
| Dec 24, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.07% |
| Dec 23, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.11% |
| Dec 22, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.23% |
| Dec 19, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.63 | -0.09% |
| Dec 18, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.67 | 0.06% |
| Dec 17, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.64 | -0.09% |
| Dec 16, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.68 | 0.06% |
| Dec 15, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.65 | 0.04% |
| Dec 12, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.63 | - |
| Dec 11, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.63 | 0.02% |
| Dec 10, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 45.62 | -0.04% |
| Dec 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.64 | 0.02% |
| Dec 8, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.63 | - |
| Dec 5, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.63 | -0.02% |
| Dec 4, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.64 | -0.02% |
| Dec 3, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.65 | -0.02% |