Lyrical U.S. Value Equity Fund (LYRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.48
+0.12 (0.40%)
At close: Dec 5, 2025
LYRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.40% |
| Dec 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.40% |
| Dec 3, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.70% |
| Dec 2, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.43% |
| Dec 1, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% |
| Nov 28, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.60% |
| Nov 26, 2025 | 30.07 | 30.07 | 30.07 | 31.55 | 30.07 | 0.35% |
| Nov 25, 2025 | 29.96 | 29.96 | 29.96 | 31.44 | 29.96 | 1.52% |
| Nov 24, 2025 | 29.52 | 29.52 | 29.52 | 30.97 | 29.51 | 0.75% |
| Nov 21, 2025 | 29.30 | 29.30 | 29.30 | 30.74 | 29.30 | 2.19% |
| Nov 20, 2025 | 28.67 | 28.67 | 28.67 | 30.08 | 28.67 | -1.86% |
| Nov 19, 2025 | 29.21 | 29.21 | 29.21 | 30.65 | 29.21 | 0.13% |
| Nov 18, 2025 | 29.17 | 29.17 | 29.17 | 30.61 | 29.17 | -0.23% |
| Nov 17, 2025 | 29.24 | 29.24 | 29.24 | 30.68 | 29.24 | -2.01% |
| Nov 14, 2025 | 29.84 | 29.84 | 29.84 | 31.31 | 29.84 | -0.79% |
| Nov 13, 2025 | 30.08 | 30.08 | 30.08 | 31.56 | 30.08 | -1.53% |
| Nov 12, 2025 | 30.54 | 30.54 | 30.54 | 32.05 | 30.54 | 1.17% |
| Nov 11, 2025 | 30.19 | 30.19 | 30.19 | 31.68 | 30.19 | 0.06% |
| Nov 10, 2025 | 30.17 | 30.17 | 30.17 | 31.66 | 30.17 | 0.32% |
| Nov 7, 2025 | 30.08 | 30.08 | 30.08 | 31.56 | 30.08 | 1.58% |
| Nov 6, 2025 | 29.61 | 29.61 | 29.61 | 31.07 | 29.61 | -0.54% |
| Nov 5, 2025 | 29.77 | 29.77 | 29.77 | 31.24 | 29.77 | 1.43% |
| Nov 4, 2025 | 29.35 | 29.35 | 29.35 | 30.80 | 29.35 | -0.93% |
| Nov 3, 2025 | 29.63 | 29.63 | 29.63 | 31.09 | 29.63 | 0.55% |
| Oct 31, 2025 | 29.47 | 29.47 | 29.47 | 30.92 | 29.47 | -0.19% |
| Oct 30, 2025 | 29.52 | 29.52 | 29.52 | 30.98 | 29.52 | -2.12% |
| Oct 29, 2025 | 30.16 | 30.16 | 30.16 | 31.65 | 30.16 | -0.47% |
| Oct 28, 2025 | 30.31 | 30.31 | 30.31 | 31.80 | 30.31 | -0.50% |
| Oct 27, 2025 | 30.46 | 30.46 | 30.46 | 31.96 | 30.46 | 0.38% |
| Oct 24, 2025 | 30.34 | 30.34 | 30.34 | 31.84 | 30.34 | 0.70% |
| Oct 23, 2025 | 30.13 | 30.13 | 30.13 | 31.62 | 30.13 | 0.70% |
| Oct 22, 2025 | 29.92 | 29.92 | 29.92 | 31.40 | 29.92 | -0.82% |
| Oct 21, 2025 | 30.17 | 30.17 | 30.17 | 31.66 | 30.17 | 0.38% |
| Oct 20, 2025 | 30.06 | 30.06 | 30.06 | 31.54 | 30.06 | 0.93% |
| Oct 17, 2025 | 29.78 | 29.78 | 29.78 | 31.25 | 29.78 | 0.48% |
| Oct 16, 2025 | 29.64 | 29.64 | 29.64 | 31.10 | 29.64 | -1.71% |
| Oct 15, 2025 | 30.15 | 30.15 | 30.15 | 31.64 | 30.15 | 0.03% |
| Oct 14, 2025 | 30.14 | 30.14 | 30.14 | 31.63 | 30.14 | 1.25% |
| Oct 13, 2025 | 29.77 | 29.77 | 29.77 | 31.24 | 29.77 | 1.53% |
| Oct 10, 2025 | 29.32 | 29.32 | 29.32 | 30.77 | 29.32 | -2.90% |
| Oct 9, 2025 | 30.20 | 30.20 | 30.20 | 31.69 | 30.20 | -0.66% |
| Oct 8, 2025 | 30.40 | 30.40 | 30.40 | 31.90 | 30.40 | 0.60% |
| Oct 7, 2025 | 30.22 | 30.22 | 30.22 | 31.71 | 30.22 | -0.72% |
| Oct 6, 2025 | 30.44 | 30.44 | 30.44 | 31.94 | 30.44 | 0.22% |
| Oct 3, 2025 | 30.37 | 30.37 | 30.37 | 31.87 | 30.37 | 0.50% |
| Oct 2, 2025 | 30.22 | 30.22 | 30.22 | 31.71 | 30.22 | 0.67% |
| Oct 1, 2025 | 30.02 | 30.02 | 30.02 | 31.50 | 30.02 | 0.03% |
| Sep 30, 2025 | 30.01 | 30.01 | 30.01 | 31.49 | 30.01 | -0.57% |
| Sep 29, 2025 | 30.18 | 30.18 | 30.18 | 31.67 | 30.18 | - |
| Sep 26, 2025 | 30.18 | 30.18 | 30.18 | 31.67 | 30.18 | 0.92% |