LifeX 2035 Term Income ETF (LDDR)
BATS: LDDR · Real-Time Price · USD
86.33
-0.55 (-0.63%)
May 12, 2025, 4:00 PM EDT - Market closed
LDDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 86.42 | 86.50 | 86.20 | 86.33 | 86.33 | -0.63% | 22,357 |
| May 9, 2025 | 86.94 | 86.96 | 86.73 | 86.88 | 86.88 | 0.09% | 4,221 |
| May 8, 2025 | 87.09 | 87.12 | 86.74 | 86.80 | 86.80 | -0.50% | 10,391 |
| May 7, 2025 | 86.91 | 87.89 | 86.91 | 87.24 | 87.24 | 0.27% | 7,634 |
| May 6, 2025 | 86.84 | 87.20 | 86.66 | 87.01 | 87.01 | 0.10% | 10,035 |
| May 5, 2025 | 86.88 | 86.96 | 86.67 | 86.92 | 86.92 | -0.09% | 9,197 |
| May 2, 2025 | 86.98 | 87.15 | 86.76 | 87.00 | 87.00 | -1.48% | 9,716 |
| May 1, 2025 | 88.68 | 88.68 | 88.30 | 88.31 | 87.47 | -0.29% | 4,929 |
| Apr 30, 2025 | 88.57 | 88.57 | 88.36 | 88.57 | 87.73 | 0.15% | 7,983 |
| Apr 29, 2025 | 88.29 | 88.44 | 88.15 | 88.44 | 87.60 | 0.22% | 2,676 |
| Apr 28, 2025 | 87.80 | 88.65 | 87.80 | 88.24 | 87.40 | 0.34% | 6,873 |
| Apr 25, 2025 | 87.86 | 88.04 | 87.78 | 87.94 | 87.11 | 0.20% | 6,708 |
| Apr 24, 2025 | 87.12 | 87.82 | 87.12 | 87.77 | 86.93 | 0.30% | 3,471 |
| Apr 23, 2025 | 87.66 | 88.14 | 87.50 | 87.51 | 86.68 | 0.08% | 4,381 |
| Apr 22, 2025 | 87.46 | 87.84 | 87.43 | 87.44 | 86.61 | -0.08% | 5,341 |
| Apr 21, 2025 | 87.48 | 87.72 | 87.48 | 87.51 | 86.68 | -0.19% | 15,901 |
| Apr 17, 2025 | 87.78 | 88.00 | 87.47 | 87.67 | 86.84 | -0.12% | 6,268 |
| Apr 16, 2025 | 87.66 | 87.82 | 87.44 | 87.78 | 86.95 | 0.38% | 28,452 |
| Apr 15, 2025 | 87.30 | 87.58 | 87.20 | 87.45 | 86.62 | 0.14% | 39,449 |
| Apr 14, 2025 | 87.18 | 87.43 | 87.06 | 87.33 | 86.50 | 0.83% | 63,273 |
| Apr 11, 2025 | 86.92 | 86.96 | 86.37 | 86.61 | 85.79 | -0.67% | 11,288 |
| Apr 10, 2025 | 87.53 | 87.64 | 87.00 | 87.20 | 86.37 | -0.67% | 43,392 |
| Apr 9, 2025 | 87.35 | 96.36 | 86.93 | 87.79 | 86.96 | 0.21% | 38,497 |
| Apr 8, 2025 | 87.72 | 87.93 | 87.60 | 87.60 | 86.77 | -0.23% | 892 |
| Apr 7, 2025 | 88.76 | 89.29 | 87.80 | 87.80 | 86.97 | -1.04% | 4,600 |
| Apr 4, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 87.88 | 0.31% | 226 |
| Apr 3, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 87.62 | 0.87% | 100 |
| Apr 2, 2025 | 88.01 | 88.01 | 87.69 | 87.69 | 86.86 | -1.12% | 354 |
| Apr 1, 2025 | 88.65 | 88.78 | 88.63 | 88.68 | 87.01 | 0.27% | 3,517 |
| Mar 31, 2025 | 88.56 | 88.63 | 88.30 | 88.44 | 86.78 | 0.13% | 8,554 |
| Mar 28, 2025 | 88.32 | 88.33 | 88.32 | 88.33 | 86.67 | 0.65% | 442 |
| Mar 27, 2025 | 87.82 | 87.91 | 87.76 | 87.76 | 86.10 | -0.03% | 1,183 |
| Mar 26, 2025 | 87.79 | 87.97 | 87.78 | 87.78 | 86.13 | -0.16% | 13,468 |
| Mar 25, 2025 | 87.81 | 88.00 | 87.81 | 87.92 | 86.27 | 0.19% | 2,899 |
| Mar 24, 2025 | 87.79 | 87.79 | 87.75 | 87.75 | 86.10 | -0.46% | 167 |
| Mar 21, 2025 | 88.30 | 88.30 | 88.15 | 88.15 | 86.50 | -0.01% | 375 |
| Mar 20, 2025 | 88.42 | 88.42 | 88.16 | 88.16 | 86.50 | 0.09% | 224 |
| Mar 19, 2025 | 87.86 | 88.14 | 87.86 | 88.09 | 86.43 | 0.20% | 825 |
| Mar 18, 2025 | 87.81 | 87.91 | 87.81 | 87.91 | 86.26 | 0.12% | 466 |
| Mar 17, 2025 | 87.94 | 88.01 | 87.81 | 87.81 | 86.16 | 0.06% | 408 |
| Mar 14, 2025 | 87.91 | 87.93 | 87.76 | 87.76 | 86.10 | -0.30% | 2,960 |
| Mar 13, 2025 | 87.78 | 88.19 | 87.66 | 88.02 | 86.36 | 0.35% | 2,498 |
| Mar 12, 2025 | 87.82 | 87.93 | 87.72 | 87.72 | 86.07 | -0.21% | 3,784 |
| Mar 11, 2025 | 88.23 | 88.25 | 87.91 | 87.91 | 86.25 | -0.33% | 1,299 |
| Mar 10, 2025 | 88.13 | 88.29 | 88.11 | 88.20 | 86.54 | 0.59% | 1,693 |
| Mar 7, 2025 | 88.11 | 88.73 | 87.68 | 87.68 | 86.03 | -0.14% | 419 |
| Mar 6, 2025 | 87.88 | 87.89 | 87.59 | 87.80 | 86.15 | -0.20% | 1,484 |
| Mar 5, 2025 | 88.04 | 88.07 | 87.98 | 87.98 | 86.32 | -0.15% | 705 |
| Mar 4, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 86.45 | -1.13% | 26 |
| Mar 3, 2025 | 88.84 | 89.11 | 88.84 | 89.11 | 86.62 | -0.53% | 433 |