Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.11
0.00 (0.00%)
At close: Apr 30, 2026
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Apr 29, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.02% |
| Apr 28, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.04% |
| Apr 27, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.11% |
| Apr 24, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.02% |
| Apr 23, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Apr 22, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.02% |
| Apr 21, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.17% |
| Apr 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.15% |
| Apr 17, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.07% |
| Apr 16, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.04% |
| Apr 15, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Apr 14, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.04% |
| Apr 13, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.02% |
| Apr 10, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 8, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.02% |
| Apr 7, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.04% |
| Apr 6, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.02% |
| Apr 2, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.02% |
| Apr 1, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.02% |
| 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% |