Stone Ridge Alternative Lending Rsk Prm (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.24
+0.04 (0.04%)
At close: Aug 27, 2026
LENDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.04% |
| Aug 26, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.03% |
| Aug 25, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 0.05% |
| Aug 24, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -0.12% |
| Aug 21, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.23% |
| Aug 20, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.02% |
| Aug 19, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | -0.11% |
| Aug 18, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.10% |
| Aug 17, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 0.03% |
| Aug 14, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.02% |
| Aug 13, 2026 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | -0.02% |
| Aug 12, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.05% |
| Aug 11, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.02% |
| Aug 10, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.03% |
| Aug 7, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.02% |
| Aug 6, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -0.01% |
| Aug 5, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.02% |
| Aug 4, 2026 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.04% |
| Aug 3, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 0.02% |
| Jul 31, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| Jul 30, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| Jul 29, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 0.02% |
| Jul 28, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 0.06% |
| Jul 27, 2026 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | 0.12% |
| Jul 24, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.03% |
| Jul 23, 2026 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.03% |
| Jul 22, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.02% |
| Jul 21, 2026 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 0.12% |
| Jul 20, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 0.11% |
| Jul 17, 2026 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -0.04% |
| Jul 16, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 0.01% |
| Jul 15, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| Jul 14, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.04% |
| Jul 13, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -0.02% |
| Jul 10, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.02% |
| Jul 9, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.02% |
| Jul 8, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.04% |
| Jul 7, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.04% |
| Jul 6, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| Jul 2, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.17% |
| Jul 1, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Jun 30, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 0.02% |
| Jun 29, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 0.11% |
| Jun 26, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| Jun 25, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 91.62 | 0.07% |
| Jun 24, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 91.56 | 0.02% |
| Jun 23, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 91.54 | 0.11% |
| Jun 22, 2026 | 92.36 | 92.36 | 92.36 | 92.36 | 91.44 | 0.20% |
| Jun 18, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 91.26 | 0.06% |
| Jun 17, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 91.20 | - |