LifeX 2035 Income Bucket ETF (LDDR)
BATS: LDDR · Real-Time Price · USD
82.22
-0.10 (-0.12%)
Mar 5, 2026, 3:59 PM EST - Market closed
LDDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.18 | 82.22 | 82.16 | 82.22 | 82.22 | -0.12% | 494 |
| Mar 4, 2026 | 82.40 | 82.40 | 82.28 | 82.32 | 82.32 | -0.14% | 1,483 |
| Mar 3, 2026 | 82.31 | 82.46 | 82.31 | 82.43 | 82.43 | -1.12% | 494 |
| Mar 2, 2026 | 83.48 | 83.48 | 83.31 | 83.37 | 82.54 | -0.37% | 1,430 |
| Feb 27, 2026 | 83.63 | 83.72 | 83.61 | 83.68 | 82.84 | 0.29% | 3,612 |
| Feb 26, 2026 | 83.41 | 83.44 | 83.40 | 83.44 | 82.60 | 0.12% | 396 |
| Feb 25, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 82.50 | -0.01% | 408 |
| Feb 24, 2026 | 83.37 | 83.37 | 83.34 | 83.34 | 82.51 | -0.03% | 126 |
| Feb 23, 2026 | 83.31 | 83.40 | 83.31 | 83.37 | 82.53 | 0.24% | 1,324 |
| Feb 20, 2026 | 83.12 | 83.18 | 83.12 | 83.17 | 82.34 | 0.02% | 4,140 |
| Feb 19, 2026 | 83.13 | 83.15 | 83.12 | 83.15 | 82.32 | 0.04% | 736 |
| Feb 18, 2026 | 83.11 | 83.16 | 83.10 | 83.12 | 82.29 | -0.11% | 2,114 |
| Feb 17, 2026 | 83.27 | 83.27 | 83.21 | 83.21 | 82.38 | -0.06% | 18,623 |
| Feb 13, 2026 | 83.20 | 83.27 | 83.18 | 83.26 | 82.43 | 0.31% | 3,335 |
| Feb 12, 2026 | 82.82 | 83.01 | 82.82 | 83.01 | 82.18 | 0.37% | 2,635 |
| Feb 11, 2026 | 82.77 | 82.77 | 82.69 | 82.70 | 81.87 | -0.19% | 507 |
| Feb 10, 2026 | 82.84 | 82.86 | 82.80 | 82.86 | 82.03 | 0.23% | 449 |
| Feb 9, 2026 | 82.58 | 82.67 | 82.58 | 82.67 | 81.84 | 0.08% | 449 |
| Feb 6, 2026 | 82.58 | 82.63 | 82.57 | 82.60 | 81.78 | -0.06% | 2,944 |
| Feb 5, 2026 | 82.59 | 82.65 | 82.51 | 82.65 | 81.82 | 0.42% | 3,921 |
| Feb 4, 2026 | 82.24 | 82.31 | 82.20 | 82.31 | 81.48 | - | 1,453 |
| Feb 3, 2026 | 82.23 | 82.31 | 82.23 | 82.31 | 81.48 | -0.98% | 318 |
| Feb 2, 2026 | 83.19 | 83.19 | 83.10 | 83.12 | 81.47 | -0.16% | 1,998 |
| Jan 30, 2026 | 84.00 | 84.00 | 83.21 | 83.25 | 81.60 | - | 2,721 |
| Jan 29, 2026 | 83.15 | 83.26 | 83.10 | 83.25 | 81.59 | 0.18% | 4,364 |
| Jan 28, 2026 | 83.15 | 83.15 | 83.10 | 83.10 | 81.45 | -0.06% | 1,343 |
| Jan 27, 2026 | 83.19 | 83.24 | 83.12 | 83.15 | 81.49 | -0.04% | 6,422 |
| Jan 26, 2026 | 83.13 | 83.24 | 83.13 | 83.19 | 81.53 | 0.09% | 1,426 |
| Jan 23, 2026 | 83.10 | 83.13 | 83.04 | 83.11 | 81.45 | 0.12% | 3,744 |
| Jan 22, 2026 | 83.02 | 83.05 | 83.00 | 83.01 | 81.36 | -0.06% | 2,092 |
| Jan 21, 2026 | 82.99 | 83.09 | 82.93 | 83.06 | 81.40 | 0.14% | 1,958 |
| Jan 20, 2026 | 82.99 | 82.99 | 82.94 | 82.94 | 81.29 | -0.20% | 2,204 |
| Jan 16, 2026 | 83.28 | 83.28 | 83.10 | 83.10 | 81.45 | -0.27% | 1,117 |
| Jan 15, 2026 | 83.33 | 83.38 | 83.26 | 83.33 | 81.67 | -0.10% | 1,614 |
| Jan 14, 2026 | 83.37 | 83.48 | 83.37 | 83.41 | 81.75 | 0.11% | 2,650 |
| Jan 13, 2026 | 83.39 | 83.39 | 83.24 | 83.32 | 81.66 | 0.09% | 1,235 |
| Jan 12, 2026 | 83.20 | 83.34 | 83.20 | 83.24 | 81.58 | -0.04% | 2,751 |
| Jan 9, 2026 | 83.09 | 83.28 | 83.09 | 83.28 | 81.62 | -0.03% | 19,907 |
| Jan 8, 2026 | 83.22 | 83.31 | 83.22 | 83.30 | 81.64 | -0.13% | 1,281 |
| Jan 7, 2026 | 83.49 | 83.58 | 83.33 | 83.41 | 81.75 | 0.09% | 1,132 |
| Jan 6, 2026 | 83.28 | 83.37 | 83.19 | 83.34 | 81.67 | -0.02% | 3,109 |
| Jan 5, 2026 | 83.23 | 84.49 | 83.23 | 83.35 | 81.69 | -0.82% | 2,352 |
| Jan 2, 2026 | 84.93 | 84.93 | 84.00 | 84.04 | 81.55 | -0.02% | 4,707 |
| Dec 31, 2025 | 84.23 | 85.01 | 84.04 | 84.06 | 81.57 | -0.21% | 5,650 |
| Dec 30, 2025 | 84.27 | 85.11 | 84.21 | 84.24 | 81.74 | -0.05% | 2,605 |
| Dec 29, 2025 | 84.22 | 84.28 | 84.18 | 84.28 | 81.78 | 0.13% | 2,257 |
| Dec 26, 2025 | 84.32 | 84.32 | 84.12 | 84.17 | 81.67 | 0.07% | 2,470 |
| Dec 24, 2025 | 84.10 | 84.15 | 84.00 | 84.10 | 81.61 | 0.09% | 19,437 |
| Dec 23, 2025 | 83.82 | 84.04 | 83.82 | 84.03 | 81.54 | -0.04% | 1,288 |
| Dec 22, 2025 | 84.09 | 84.09 | 83.99 | 84.06 | 81.57 | -0.02% | 5,022 |
| Dec 19, 2025 | 84.03 | 84.15 | 84.03 | 84.07 | 81.58 | -0.19% | 3,789 |
| Dec 18, 2025 | 84.20 | 84.23 | 84.17 | 84.23 | 81.73 | 0.29% | 484 |
| Dec 17, 2025 | 83.99 | 84.02 | 83.97 | 83.99 | 81.50 | -0.07% | 3,281 |
| Dec 16, 2025 | 83.99 | 84.05 | 83.99 | 84.05 | 81.55 | 0.18% | 397 |
| Dec 15, 2025 | 83.89 | 83.90 | 83.85 | 83.90 | 81.41 | 0.07% | 858 |
| Dec 12, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 81.35 | -0.14% | 40 |
| Dec 11, 2025 | 83.97 | 84.00 | 83.95 | 83.95 | 81.47 | 0.03% | 409 |
| Dec 10, 2025 | 83.64 | 83.93 | 83.64 | 83.93 | 81.44 | 0.26% | 1,964 |
| Dec 9, 2025 | 83.93 | 83.93 | 83.71 | 83.71 | 81.23 | -0.06% | 2,210 |
| Dec 8, 2025 | 83.86 | 83.86 | 83.70 | 83.76 | 81.27 | -0.16% | 3,302 |
| Dec 5, 2025 | 83.97 | 83.97 | 83.87 | 83.89 | 81.40 | -0.17% | 1,948 |
| Dec 4, 2025 | 84.05 | 84.05 | 84.00 | 84.03 | 81.54 | -0.23% | 6,008 |
| Dec 3, 2025 | 84.20 | 84.28 | 84.08 | 84.22 | 81.72 | 0.15% | 5,374 |
| Dec 2, 2025 | 84.08 | 84.13 | 84.08 | 84.09 | 81.60 | -0.96% | 940 |
| Dec 1, 2025 | 84.96 | 85.08 | 84.91 | 84.91 | 81.58 | -0.25% | 2,856 |
| Nov 28, 2025 | 85.17 | 85.17 | 85.10 | 85.12 | 81.79 | -0.11% | 1,321 |
| Nov 26, 2025 | 85.12 | 85.22 | 85.07 | 85.22 | 81.88 | 0.05% | 1,916 |
| Nov 25, 2025 | 85.09 | 85.75 | 85.09 | 85.18 | 81.84 | 0.16% | 12,714 |
| Nov 24, 2025 | 84.95 | 85.06 | 84.95 | 85.04 | 81.71 | 0.10% | 2,764 |
| Nov 21, 2025 | 84.95 | 84.98 | 84.86 | 84.96 | 81.63 | 0.16% | 782 |
| Nov 20, 2025 | 84.72 | 84.86 | 84.67 | 84.82 | 81.50 | 0.19% | 2,961 |
| Nov 19, 2025 | 84.69 | 84.69 | 84.66 | 84.66 | 81.34 | 0.01% | 2,156 |
| Nov 18, 2025 | 84.72 | 84.79 | 84.59 | 84.66 | 81.34 | 0.17% | 3,693 |
| Nov 17, 2025 | 84.48 | 84.65 | 84.48 | 84.51 | 81.20 | 0.04% | 4,448 |
| Nov 14, 2025 | 84.60 | 84.60 | 84.48 | 84.48 | 81.17 | -0.12% | 1,938 |
| Nov 13, 2025 | 84.57 | 84.68 | 84.57 | 84.58 | 81.27 | -0.17% | 2,927 |
| Nov 12, 2025 | 84.65 | 84.79 | 84.65 | 84.73 | 81.41 | -0.05% | 3,854 |
| Nov 11, 2025 | 84.61 | 84.78 | 84.60 | 84.77 | 81.45 | 0.26% | 2,133 |
| Nov 10, 2025 | 84.56 | 84.64 | 84.51 | 84.55 | 81.24 | -0.10% | 9,981 |
| Nov 7, 2025 | 84.53 | 84.67 | 84.53 | 84.63 | 81.31 | 0.03% | 1,125 |
| Nov 6, 2025 | 84.58 | 84.60 | 84.57 | 84.60 | 81.29 | 0.36% | 1,727 |
| Nov 5, 2025 | 84.47 | 84.47 | 84.26 | 84.29 | 80.99 | -0.32% | 6,901 |
| Nov 4, 2025 | 84.51 | 84.56 | 84.50 | 84.56 | 81.25 | -0.81% | 2,333 |
| Nov 3, 2025 | 85.20 | 85.30 | 85.19 | 85.25 | 81.11 | -0.10% | 3,476 |
| Oct 31, 2025 | 85.42 | 85.42 | 85.34 | 85.34 | 81.19 | 0.01% | 3,439 |
| Oct 30, 2025 | 85.35 | 85.36 | 85.30 | 85.33 | 81.19 | -0.07% | 881 |
| Oct 29, 2025 | 85.70 | 85.70 | 85.39 | 85.39 | 81.25 | -0.41% | 1,136 |
| Oct 28, 2025 | 85.73 | 85.78 | 85.63 | 85.74 | 81.58 | 0.06% | 2,499 |
| Oct 27, 2025 | 85.59 | 85.71 | 85.54 | 85.69 | 81.53 | -0.01% | 10,626 |
| Oct 24, 2025 | 85.77 | 85.77 | 85.65 | 85.70 | 81.54 | 0.04% | 2,379 |
| Oct 23, 2025 | 85.79 | 85.79 | 85.67 | 85.67 | 81.51 | -0.13% | 1,973 |
| Oct 22, 2025 | 85.80 | 85.80 | 85.75 | 85.78 | 81.61 | -0.04% | 4,854 |
| Oct 21, 2025 | 85.78 | 85.87 | 85.75 | 85.82 | 81.65 | 0.06% | 1,702 |
| Oct 20, 2025 | 85.63 | 85.76 | 85.63 | 85.76 | 81.60 | 0.13% | 3,442 |
| Oct 17, 2025 | 85.81 | 85.81 | 85.59 | 85.65 | 81.49 | -0.13% | 2,380 |
| Oct 16, 2025 | 85.49 | 85.76 | 85.44 | 85.76 | 81.60 | 0.33% | 6,927 |
| Oct 15, 2025 | 85.47 | 85.61 | 85.39 | 85.48 | 81.33 | -0.10% | 4,122 |
| Oct 14, 2025 | 85.36 | 86.73 | 85.35 | 85.56 | 81.41 | 0.19% | 8,875 |
| Oct 13, 2025 | 85.39 | 85.40 | 85.32 | 85.40 | 81.25 | 0.04% | 4,327 |
| Oct 10, 2025 | 85.19 | 85.41 | 85.19 | 85.37 | 81.22 | 0.45% | 7,375 |