LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
174.91
-0.92 (-0.52%)
Aug 15, 2025, 4:00 PM - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | -0.52% | 4 |
| Aug 14, 2025 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | -0.66% | 3 |
| Aug 13, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.69% | 3 |
| Aug 12, 2025 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | -0.38% | 4 |
| Aug 11, 2025 | 176.46 | 176.46 | 176.46 | 176.46 | 176.46 | 0.10% | 3 |
| Aug 8, 2025 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -0.39% | 4 |
| Aug 7, 2025 | 176.97 | 176.97 | 176.97 | 176.97 | 176.97 | -0.11% | 3 |
| Aug 6, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | -0.46% | 4 |
| Aug 5, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | 0.25% | 6 |
| Aug 4, 2025 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | -0.28% | 6 |
| Aug 1, 2025 | 178.05 | 178.05 | 178.05 | 178.05 | 177.22 | 1.28% | 5 |
| Jul 31, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 174.98 | 0.16% | 5 |
| Jul 30, 2025 | 175.52 | 175.52 | 175.52 | 175.52 | 174.70 | -0.52% | 3 |
| Jul 29, 2025 | 176.43 | 176.43 | 176.43 | 176.43 | 175.60 | 1.33% | 3 |
| Jul 28, 2025 | 174.11 | 174.11 | 174.11 | 174.11 | 173.30 | -0.48% | 3 |
| Jul 25, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.13 | 0.52% | 3 |
| Jul 24, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 173.24 | -0.17% | 4 |
| Jul 23, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 173.53 | -0.49% | 4 |
| Jul 22, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 174.39 | 0.47% | 6 |
| Jul 21, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 173.56 | 0.74% | 3 |
| Jul 18, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 172.29 | 0.17% | 1 |
| Jul 17, 2025 | 172.81 | 172.81 | 172.81 | 172.81 | 172.00 | 0.05% | 1 |
| Jul 16, 2025 | 172.71 | 172.71 | 172.71 | 172.71 | 171.90 | 0.12% | 1 |
| Jul 15, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 171.70 | -0.64% | 1 |
| Jul 14, 2025 | 173.63 | 173.63 | 173.63 | 173.63 | 172.82 | -0.08% | 1 |
| Jul 11, 2025 | 173.76 | 173.76 | 173.76 | 173.76 | 172.95 | -1.14% | - |
| Jul 10, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | 174.94 | 0.07% | 3 |
| Jul 9, 2025 | 175.64 | 175.64 | 175.64 | 175.64 | 174.82 | 0.87% | 3 |
| Jul 8, 2025 | 174.12 | 174.12 | 174.12 | 174.12 | 173.31 | -0.19% | - |
| Jul 7, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 173.63 | -0.72% | - |
| Jul 3, 2025 | 175.72 | 175.72 | 175.72 | 175.72 | 174.90 | -0.54% | 2 |
| Jul 2, 2025 | 176.67 | 176.67 | 176.67 | 176.67 | 175.85 | -0.96% | 5 |
| Jul 1, 2025 | 178.38 | 178.38 | 178.38 | 178.38 | 176.72 | 0.02% | - |
| Jun 30, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 176.68 | 0.82% | - |
| Jun 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 175.24 | -0.49% | - |
| Jun 26, 2025 | 177.77 | 177.77 | 177.77 | 177.77 | 176.10 | 0.45% | 3 |
| Jun 25, 2025 | 176.97 | 176.97 | 176.97 | 176.97 | 175.31 | -0.01% | 3 |
| Jun 24, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 175.33 | 0.58% | - |
| Jun 23, 2025 | 175.96 | 175.96 | 175.96 | 175.96 | 174.32 | 0.38% | - |
| Jun 20, 2025 | 175.29 | 175.29 | 175.29 | 175.29 | 173.65 | -0.10% | 1 |
| Jun 18, 2025 | 175.46 | 175.46 | 175.46 | 175.46 | 173.82 | 0.11% | 30 |
| Jun 17, 2025 | 175.28 | 175.28 | 175.28 | 175.28 | 173.64 | 0.95% | 1 |
| Jun 16, 2025 | 173.63 | 173.63 | 173.63 | 173.63 | 172.00 | -0.72% | 1 |
| Jun 13, 2025 | 174.89 | 174.89 | 174.89 | 174.89 | 173.26 | -0.81% | 1 |
| Jun 12, 2025 | 176.33 | 176.33 | 176.33 | 176.33 | 174.68 | 0.99% | 2 |
| Jun 11, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 172.96 | 0.33% | 2 |
| Jun 10, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 172.40 | 0.36% | 6 |
| Jun 9, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 171.78 | 0.14% | 1 |
| Jun 6, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 171.54 | -1.14% | 1 |
| Jun 5, 2025 | 175.14 | 175.14 | 175.14 | 175.14 | 173.51 | -0.06% | 41 |