Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
44.66
-0.39 (-0.86%)
At close: May 12, 2025, 4:00 PM
44.66
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.86% | 20 |
| May 9, 2025 | 45.07 | 45.07 | 45.05 | 45.05 | 45.05 | 0.06% | 103 |
| May 8, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.95% | 30 |
| May 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.41% | 3 |
| May 6, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.27% | 9 |
| May 5, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.47% | 9 |
| May 2, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.87% | 4 |
| May 1, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.19% | 23 |
| Apr 30, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.13 | -0.33% | 67 |
| Apr 29, 2025 | 46.39 | 46.45 | 46.39 | 46.45 | 46.28 | 0.74% | 401 |
| Apr 28, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.94 | 0.54% | 29 |
| Apr 25, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.70 | 0.63% | 1 |
| Apr 24, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.41 | 0.98% | 6 |
| Apr 23, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.97 | 0.91% | 6 |
| Apr 22, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.56 | 0.62% | 28 |
| Apr 21, 2025 | 44.70 | 44.72 | 44.45 | 44.45 | 44.29 | -1.52% | 1,998 |
| Apr 17, 2025 | 45.33 | 45.41 | 45.13 | 45.13 | 44.97 | -0.72% | 1,982 |
| Apr 16, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.29 | 0.50% | 46 |
| Apr 15, 2025 | 44.98 | 45.36 | 44.98 | 45.23 | 45.07 | 0.40% | 1,061 |
| Apr 14, 2025 | 44.96 | 45.05 | 44.96 | 45.05 | 44.89 | 0.82% | 197 |
| Apr 11, 2025 | 44.39 | 44.69 | 44.24 | 44.69 | 44.52 | -0.09% | 348 |
| Apr 10, 2025 | 45.23 | 45.23 | 44.73 | 44.73 | 44.56 | -1.96% | 1,609 |
| Apr 9, 2025 | 45.06 | 45.62 | 45.06 | 45.62 | 45.45 | 0.20% | 334 |
| Apr 8, 2025 | 45.89 | 46.23 | 45.53 | 45.53 | 45.36 | -2.00% | 432 |
| Apr 7, 2025 | 47.22 | 47.22 | 46.39 | 46.46 | 46.29 | -2.47% | 1,077 |
| Apr 4, 2025 | 48.13 | 48.13 | 47.64 | 47.64 | 47.46 | 0.92% | 263 |
| Apr 3, 2025 | 47.49 | 47.49 | 47.21 | 47.21 | 47.03 | 0.84% | 392 |
| Apr 2, 2025 | 47.08 | 47.08 | 46.81 | 46.81 | 46.64 | -0.11% | 288 |
| Apr 1, 2025 | 47.06 | 47.06 | 46.86 | 46.86 | 46.69 | 0.38% | 300 |
| Mar 31, 2025 | 46.67 | 46.77 | 46.48 | 46.68 | 46.35 | 0.69% | 4,568 |
| Mar 28, 2025 | 46.39 | 46.39 | 46.36 | 46.36 | 46.03 | 1.29% | 220 |
| Mar 27, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.44 | -0.29% | 62 |
| Mar 26, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.57 | -0.55% | 47 |
| Mar 25, 2025 | 46.07 | 46.16 | 46.07 | 46.16 | 45.83 | 0.15% | 130 |
| Mar 24, 2025 | 46.34 | 46.34 | 46.09 | 46.09 | 45.76 | -1.00% | 1,075 |
| Mar 21, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.22 | -0.48% | 9 |
| Mar 20, 2025 | 46.89 | 47.00 | 46.79 | 46.79 | 46.45 | 0.18% | 4,325 |
| Mar 19, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.36 | 0.40% | 2 |
| Mar 18, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.17 | 0.21% | 3 |
| Mar 17, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.08 | 0.38% | 3 |
| Mar 14, 2025 | 46.37 | 46.37 | 46.24 | 46.24 | 45.90 | -0.51% | 526 |
| Mar 13, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.14 | 0.79% | 15 |
| Mar 12, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.77 | -0.54% | 15 |
| Mar 11, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.03 | -0.72% | 17 |
| Mar 10, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.36 | 1.10% | 6 |
| Mar 7, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.85 | -0.34% | 12 |
| Mar 6, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.01 | -0.32% | 29 |
| Mar 5, 2025 | 46.55 | 46.55 | 46.50 | 46.50 | 46.16 | -0.75% | 328 |
| Mar 4, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.51 | -0.95% | 49 |
| Mar 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.96 | 0.34% | 49 |