LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
190.16
-0.73 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | -0.39% | 57 |
| Dec 4, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | -0.49% | 14 |
| Dec 3, 2025 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | 0.24% | 6 |
| Dec 2, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | -0.36% | 3 |
| Dec 1, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 191.22 | -1.08% | 3 |
| Nov 28, 2025 | 194.14 | 194.14 | 194.14 | 194.14 | 193.30 | -0.39% | 5 |
| Nov 26, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.06 | 0.35% | 3 |
| Nov 25, 2025 | 194.23 | 194.23 | 194.23 | 194.23 | 193.39 | 0.26% | 3 |
| Nov 24, 2025 | 193.73 | 193.73 | 193.73 | 193.73 | 192.89 | 0.48% | 4 |
| Nov 21, 2025 | 192.81 | 192.81 | 192.81 | 192.81 | 191.97 | 0.23% | 3 |
| Nov 20, 2025 | 192.36 | 192.36 | 192.36 | 192.36 | 191.52 | 0.38% | 3 |
| Nov 19, 2025 | 191.63 | 191.63 | 191.63 | 191.63 | 190.80 | -0.14% | 3 |
| Nov 18, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 191.07 | -0.01% | 5 |
| Nov 17, 2025 | 191.92 | 191.92 | 191.92 | 191.92 | 191.08 | 0.17% | 3 |
| Nov 14, 2025 | 191.59 | 191.59 | 191.59 | 191.59 | 190.76 | -0.48% | 3 |
| Nov 13, 2025 | 192.52 | 192.52 | 192.52 | 192.52 | 191.69 | -0.66% | 3 |
| Nov 12, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 192.95 | 0.15% | 3 |
| Nov 11, 2025 | 193.51 | 193.51 | 193.51 | 193.51 | 192.67 | 0.48% | 3 |
| Nov 10, 2025 | 192.59 | 192.59 | 192.59 | 192.59 | 191.76 | -0.09% | 13 |
| Nov 7, 2025 | 192.76 | 192.76 | 192.76 | 192.76 | 191.92 | -0.17% | 2 |
| Nov 6, 2025 | 193.08 | 193.08 | 193.08 | 193.08 | 192.24 | 0.82% | 8 |
| Nov 5, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 190.67 | -0.97% | 4 |
| Nov 4, 2025 | 193.38 | 193.38 | 193.38 | 193.38 | 192.54 | -0.19% | 14 |
| Nov 3, 2025 | 193.74 | 193.74 | 193.74 | 193.74 | 192.07 | -0.27% | 1 |
| Oct 31, 2025 | 194.26 | 194.26 | 194.26 | 194.26 | 192.58 | -0.22% | 14 |
| Oct 30, 2025 | 194.69 | 194.69 | 194.69 | 194.69 | 193.01 | -0.43% | 9 |
| Oct 29, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 193.85 | -0.93% | 12 |
| Oct 28, 2025 | 197.38 | 197.38 | 197.38 | 197.38 | 195.68 | 0.25% | 26 |
| Oct 27, 2025 | 196.89 | 196.89 | 196.89 | 196.89 | 195.19 | 0.26% | 19 |
| Oct 24, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 194.68 | 0.05% | 14 |
| Oct 23, 2025 | 196.28 | 196.28 | 196.28 | 196.28 | 194.59 | -0.61% | 2 |
| Oct 22, 2025 | 197.48 | 197.48 | 197.48 | 197.48 | 195.77 | 0.04% | 4 |
| Oct 21, 2025 | 197.39 | 197.39 | 197.39 | 197.39 | 195.69 | 0.45% | - |
| Oct 20, 2025 | 196.51 | 196.51 | 196.51 | 196.51 | 194.82 | 0.34% | 23 |
| Oct 17, 2025 | 195.85 | 195.85 | 195.85 | 195.85 | 194.16 | -0.19% | 10 |
| Oct 16, 2025 | 196.22 | 196.22 | 196.22 | 196.22 | 194.53 | 0.72% | - |
| Oct 15, 2025 | 194.82 | 194.82 | 194.82 | 194.82 | 193.14 | -0.22% | 14 |
| Oct 14, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 193.57 | 0.31% | 3 |
| Oct 13, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 192.98 | -0.02% | 11 |
| Oct 10, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 193.02 | 1.53% | 9 |
| Oct 9, 2025 | 191.77 | 191.77 | 191.77 | 191.77 | 190.12 | -0.20% | 4 |
| Oct 8, 2025 | 192.16 | 192.16 | 192.16 | 192.16 | 190.50 | 0.07% | - |
| Oct 7, 2025 | 192.03 | 192.03 | 192.03 | 192.03 | 190.37 | 0.45% | 8 |
| Oct 6, 2025 | 191.18 | 191.18 | 191.18 | 191.18 | 189.53 | -0.58% | 6 |
| Oct 3, 2025 | 192.29 | 192.29 | 192.29 | 192.29 | 190.63 | -0.28% | 196 |
| Oct 2, 2025 | 192.64 | 192.82 | 192.64 | 192.82 | 191.16 | -0.14% | 138 |
| Oct 1, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 190.60 | 0.27% | 1 |
| Sep 30, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 190.10 | -0.23% | 31 |
| Sep 29, 2025 | 193.03 | 193.03 | 193.03 | 193.03 | 190.54 | 0.68% | 3 |
| Sep 26, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 189.25 | 0.14% | 37 |