LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
176.90
-0.87 (-0.49%)
Jun 27, 2025, 4:00 PM - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.49% | - |
| Jun 26, 2025 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | 0.45% | 3 |
| Jun 25, 2025 | 176.97 | 176.97 | 176.97 | 176.97 | 176.97 | -0.01% | 3 |
| Jun 24, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | 0.58% | - |
| Jun 23, 2025 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | 0.38% | - |
| Jun 20, 2025 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | -0.10% | 1 |
| Jun 18, 2025 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | 0.11% | 30 |
| Jun 17, 2025 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | 0.95% | 1 |
| Jun 16, 2025 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | -0.72% | 1 |
| Jun 13, 2025 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | -0.81% | 1 |
| Jun 12, 2025 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | 0.99% | 2 |
| Jun 11, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.33% | 2 |
| Jun 10, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | 0.36% | 6 |
| Jun 9, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.14% | 1 |
| Jun 6, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.14% | 1 |
| Jun 5, 2025 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | -0.06% | 41 |
| Jun 4, 2025 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | 1.42% | 41 |
| Jun 3, 2025 | 172.79 | 172.79 | 172.79 | 172.79 | 172.79 | -0.59% | 1 |
| Jun 2, 2025 | 173.82 | 173.82 | 173.82 | 173.82 | 172.98 | -0.67% | 10 |
| May 30, 2025 | 174.99 | 174.99 | 174.99 | 174.99 | 174.15 | 0.12% | - |
| May 29, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 173.94 | 0.78% | 30 |
| May 28, 2025 | 173.42 | 173.42 | 173.42 | 173.42 | 172.59 | -0.53% | 30 |
| May 27, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 173.51 | 1.01% | 2 |
| May 23, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 171.77 | 0.39% | 22 |
| May 22, 2025 | 171.94 | 171.94 | 171.94 | 171.94 | 171.11 | 0.45% | - |
| May 21, 2025 | 171.17 | 171.17 | 171.17 | 171.17 | 170.35 | -1.34% | - |
| May 20, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 172.65 | -0.64% | 1 |
| May 19, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 173.77 | -0.33% | 1 |
| May 16, 2025 | 175.51 | 175.51 | 175.19 | 175.19 | 174.35 | 0.27% | 230 |
| May 15, 2025 | 174.72 | 174.72 | 174.72 | 174.72 | 173.88 | 0.91% | 1 |
| May 14, 2025 | 173.14 | 173.14 | 173.14 | 173.14 | 172.31 | -0.62% | 9 |
| May 13, 2025 | 174.22 | 174.22 | 174.22 | 174.22 | 173.38 | -0.31% | 9 |
| May 12, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 173.92 | -0.85% | - |
| May 9, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 175.41 | 0.05% | - |
| May 8, 2025 | 176.16 | 176.16 | 176.16 | 176.16 | 175.31 | -0.99% | - |
| May 7, 2025 | 177.91 | 177.91 | 177.91 | 177.91 | 177.06 | 0.43% | 1 |
| May 6, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 176.31 | 0.30% | 1 |
| May 5, 2025 | 176.63 | 176.63 | 176.63 | 176.63 | 175.78 | -0.48% | 11 |
| May 2, 2025 | 177.48 | 177.48 | 177.48 | 177.48 | 176.62 | -1.31% | - |
| May 1, 2025 | 179.84 | 179.84 | 179.84 | 179.84 | 178.14 | -0.81% | 1 |
| Apr 30, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 179.59 | -0.25% | 1 |
| Apr 29, 2025 | 181.76 | 181.76 | 181.76 | 181.76 | 180.04 | 0.68% | 1 |
| Apr 28, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 178.82 | 0.57% | - |
| Apr 25, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 177.81 | 0.52% | 1 |
| Apr 24, 2025 | 178.57 | 178.57 | 178.57 | 178.57 | 176.88 | 0.93% | 3 |
| Apr 23, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 175.25 | 0.70% | - |
| Apr 22, 2025 | 175.69 | 175.69 | 175.69 | 175.69 | 174.03 | 0.38% | 48 |
| Apr 21, 2025 | 175.03 | 175.03 | 175.03 | 175.03 | 173.38 | -1.43% | 4 |
| Apr 17, 2025 | 177.57 | 177.57 | 177.57 | 177.57 | 175.89 | -0.65% | - |
| Apr 16, 2025 | 178.72 | 178.72 | 178.72 | 178.72 | 177.04 | 0.51% | - |