Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.98
-0.01 (-0.02%)
At close: Jul 9, 2026
LENDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.02% |
| Jul 8, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.04% |
| Jul 7, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.04% |
| Jul 6, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jul 2, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.17% |
| Jul 1, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Jun 30, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.02% |
| Jun 29, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.11% |
| Jun 26, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Jun 25, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 45.81 | 0.07% |
| Jun 24, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 45.78 | 0.02% |
| Jun 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.77 | 0.11% |
| Jun 22, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 45.72 | 0.20% |
| Jun 18, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 45.63 | 0.07% |
| Jun 17, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.60 | - |
| Jun 16, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.60 | -0.04% |
| Jun 15, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.62 | 0.04% |
| Jun 12, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.60 | -0.04% |
| Jun 11, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.62 | - |
| Jun 10, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.62 | -0.02% |
| Jun 9, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 45.63 | 0.02% |
| Jun 8, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.62 | -0.04% |
| Jun 5, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.64 | -0.02% |
| Jun 4, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.65 | - |
| Jun 3, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.65 | - |
| Jun 2, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.65 | 0.04% |
| Jun 1, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 45.63 | 0.04% |
| May 29, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.61 | - |
| May 28, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.61 | 0.22% |
| May 27, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.51 | 0.02% |
| May 26, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.50 | 0.02% |
| May 22, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.49 | - |
| May 21, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.49 | -0.09% |
| May 20, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.53 | 0.09% |
| May 19, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.49 | 0.04% |
| May 18, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.47 | - |
| May 15, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.47 | 0.04% |
| May 14, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.45 | -0.02% |
| May 13, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.46 | -0.02% |
| May 12, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.47 | 0.02% |
| May 11, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.46 | 0.02% |
| May 8, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.45 | 0.02% |
| May 7, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.44 | - |
| May 6, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.44 | 0.02% |
| May 5, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.43 | 0.09% |
| May 4, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.39 | -0.48% |
| May 1, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.61 | -0.09% |
| Apr 30, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.65 | - |
| Apr 29, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.65 | 0.02% |
| Apr 28, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.64 | 0.04% |