LifeX 2035 Income Bucket ETF (LDDR)
BATS: LDDR · Real-Time Price · USD
83.89
-0.14 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
LDDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.97 | 83.97 | 83.87 | 83.89 | 83.89 | -0.17% | 1,948 |
| Dec 4, 2025 | 84.05 | 84.05 | 84.00 | 84.03 | 84.03 | -0.23% | 6,008 |
| Dec 3, 2025 | 84.20 | 84.28 | 84.08 | 84.22 | 84.22 | 0.15% | 5,374 |
| Dec 2, 2025 | 84.08 | 84.13 | 84.08 | 84.09 | 84.09 | -0.96% | 940 |
| Dec 1, 2025 | 84.96 | 85.08 | 84.91 | 84.91 | 84.07 | -0.25% | 2,856 |
| Nov 28, 2025 | 85.17 | 85.17 | 85.10 | 85.12 | 84.28 | -0.11% | 1,321 |
| Nov 26, 2025 | 85.12 | 85.22 | 85.07 | 85.22 | 84.38 | 0.05% | 1,916 |
| Nov 25, 2025 | 85.09 | 85.75 | 85.09 | 85.18 | 84.34 | 0.16% | 12,714 |
| Nov 24, 2025 | 84.95 | 85.06 | 84.95 | 85.04 | 84.21 | 0.10% | 2,764 |
| Nov 21, 2025 | 84.95 | 84.98 | 84.86 | 84.96 | 84.13 | 0.16% | 782 |
| Nov 20, 2025 | 84.72 | 84.86 | 84.67 | 84.82 | 83.99 | 0.19% | 2,961 |
| Nov 19, 2025 | 84.69 | 84.69 | 84.66 | 84.66 | 83.83 | 0.01% | 2,156 |
| Nov 18, 2025 | 84.72 | 84.79 | 84.59 | 84.66 | 83.82 | 0.17% | 3,693 |
| Nov 17, 2025 | 84.48 | 84.65 | 84.48 | 84.51 | 83.68 | 0.04% | 4,448 |
| Nov 14, 2025 | 84.60 | 84.60 | 84.48 | 84.48 | 83.65 | -0.12% | 1,938 |
| Nov 13, 2025 | 84.57 | 84.68 | 84.57 | 84.58 | 83.75 | -0.17% | 2,927 |
| Nov 12, 2025 | 84.65 | 84.79 | 84.65 | 84.73 | 83.90 | -0.05% | 3,854 |
| Nov 11, 2025 | 84.61 | 84.78 | 84.60 | 84.77 | 83.94 | 0.26% | 2,133 |
| Nov 10, 2025 | 84.56 | 84.64 | 84.51 | 84.55 | 83.72 | -0.10% | 9,981 |
| Nov 7, 2025 | 84.53 | 84.67 | 84.53 | 84.63 | 83.80 | 0.03% | 1,125 |
| Nov 6, 2025 | 84.58 | 84.60 | 84.57 | 84.60 | 83.77 | 0.36% | 1,727 |
| Nov 5, 2025 | 84.47 | 84.47 | 84.26 | 84.29 | 83.47 | -0.32% | 6,901 |
| Nov 4, 2025 | 84.51 | 84.56 | 84.50 | 84.56 | 83.73 | -0.81% | 2,333 |
| Nov 3, 2025 | 85.20 | 85.30 | 85.19 | 85.25 | 83.59 | -0.10% | 3,476 |
| Oct 31, 2025 | 85.42 | 85.42 | 85.34 | 85.34 | 83.67 | 0.01% | 3,439 |
| Oct 30, 2025 | 85.35 | 85.36 | 85.30 | 85.33 | 83.67 | -0.07% | 881 |
| Oct 29, 2025 | 85.70 | 85.70 | 85.39 | 85.39 | 83.73 | -0.41% | 1,136 |
| Oct 28, 2025 | 85.73 | 85.78 | 85.63 | 85.74 | 84.07 | 0.06% | 2,499 |
| Oct 27, 2025 | 85.59 | 85.71 | 85.54 | 85.69 | 84.02 | -0.01% | 10,626 |
| Oct 24, 2025 | 85.77 | 85.77 | 85.65 | 85.70 | 84.03 | 0.04% | 2,379 |
| Oct 23, 2025 | 85.79 | 85.79 | 85.67 | 85.67 | 84.00 | -0.13% | 1,973 |
| Oct 22, 2025 | 85.80 | 85.80 | 85.75 | 85.78 | 84.11 | -0.04% | 4,854 |
| Oct 21, 2025 | 85.78 | 85.87 | 85.75 | 85.82 | 84.14 | 0.06% | 1,702 |
| Oct 20, 2025 | 85.63 | 85.76 | 85.63 | 85.76 | 84.09 | 0.13% | 3,442 |
| Oct 17, 2025 | 85.81 | 85.81 | 85.59 | 85.65 | 83.98 | -0.13% | 2,380 |
| Oct 16, 2025 | 85.49 | 85.76 | 85.44 | 85.76 | 84.09 | 0.33% | 6,927 |
| Oct 15, 2025 | 85.47 | 85.61 | 85.39 | 85.48 | 83.81 | -0.10% | 4,122 |
| Oct 14, 2025 | 85.36 | 86.73 | 85.35 | 85.56 | 83.89 | 0.19% | 8,875 |
| Oct 13, 2025 | 85.39 | 85.40 | 85.32 | 85.40 | 83.74 | 0.04% | 4,327 |
| Oct 10, 2025 | 85.19 | 85.41 | 85.19 | 85.37 | 83.70 | 0.45% | 7,375 |
| Oct 9, 2025 | 85.04 | 85.04 | 84.97 | 84.99 | 83.33 | -0.06% | 4,225 |
| Oct 8, 2025 | 85.09 | 85.11 | 85.04 | 85.04 | 83.38 | -0.05% | 3,407 |
| Oct 7, 2025 | 84.95 | 85.14 | 84.95 | 85.08 | 83.42 | 0.16% | 4,677 |
| Oct 6, 2025 | 84.95 | 85.03 | 84.85 | 84.94 | 83.28 | -0.16% | 6,037 |
| Oct 3, 2025 | 85.20 | 85.20 | 85.03 | 85.08 | 83.42 | -0.15% | 3,808 |
| Oct 2, 2025 | 85.13 | 85.23 | 85.08 | 85.21 | 83.55 | -0.85% | 3,427 |
| Oct 1, 2025 | 86.05 | 86.05 | 85.88 | 85.94 | 83.44 | 0.24% | 1,626 |
| Sep 30, 2025 | 85.83 | 85.97 | 85.74 | 85.74 | 83.25 | -0.03% | 4,641 |
| Sep 29, 2025 | 85.70 | 85.79 | 85.70 | 85.76 | 83.27 | 0.16% | 4,358 |
| Sep 26, 2025 | 85.56 | 85.64 | 85.49 | 85.62 | 83.14 | 0.05% | 10,737 |
| Sep 25, 2025 | 85.59 | 85.66 | 85.50 | 85.58 | 83.09 | -0.16% | 11,357 |
| Sep 24, 2025 | 85.84 | 85.84 | 85.71 | 85.72 | 83.23 | -0.23% | 4,344 |
| Sep 23, 2025 | 85.81 | 85.91 | 85.75 | 85.91 | 83.42 | 0.14% | 2,841 |
| Sep 22, 2025 | 86.04 | 86.04 | 85.75 | 85.79 | 83.30 | -0.09% | 2,846 |
| Sep 19, 2025 | 85.88 | 85.89 | 85.79 | 85.87 | 83.38 | - | 2,404 |
| Sep 18, 2025 | 85.93 | 85.93 | 85.79 | 85.87 | 83.38 | -0.20% | 3,117 |
| Sep 17, 2025 | 86.12 | 86.27 | 86.01 | 86.05 | 83.55 | -0.15% | 4,040 |
| Sep 16, 2025 | 86.17 | 86.24 | 86.16 | 86.18 | 83.68 | 0.05% | 3,321 |
| Sep 15, 2025 | 87.00 | 87.00 | 86.08 | 86.14 | 83.64 | 0.13% | 10,879 |
| Sep 12, 2025 | 86.03 | 86.05 | 86.00 | 86.02 | 83.53 | -0.10% | 3,857 |
| Sep 11, 2025 | 86.23 | 86.30 | 86.11 | 86.11 | 83.61 | 0.05% | 2,958 |
| Sep 10, 2025 | 86.07 | 86.13 | 86.03 | 86.07 | 83.57 | 0.05% | 2,443 |
| Sep 9, 2025 | 86.12 | 86.12 | 85.93 | 86.03 | 83.53 | -0.07% | 11,600 |
| Sep 8, 2025 | 86.01 | 86.13 | 86.01 | 86.09 | 83.59 | 0.12% | 3,263 |
| Sep 5, 2025 | 86.08 | 86.11 | 85.98 | 85.99 | 83.49 | 0.39% | 3,379 |
| Sep 4, 2025 | 85.53 | 85.68 | 85.48 | 85.66 | 83.17 | 0.27% | 5,366 |
| Sep 3, 2025 | 85.25 | 85.53 | 85.25 | 85.42 | 82.94 | -0.72% | 4,042 |
| Sep 2, 2025 | 86.04 | 86.10 | 86.04 | 86.04 | 82.74 | -0.27% | 2,756 |
| Aug 29, 2025 | 86.23 | 86.28 | 86.15 | 86.28 | 82.96 | 0.08% | 13,494 |
| Aug 28, 2025 | 86.20 | 86.25 | 86.13 | 86.21 | 82.90 | 0.11% | 1,937 |
| Aug 27, 2025 | 85.89 | 86.13 | 85.89 | 86.12 | 82.81 | 0.09% | 7,237 |
| Aug 26, 2025 | 86.00 | 86.10 | 85.93 | 86.04 | 82.73 | 0.22% | 4,938 |
| Aug 25, 2025 | 85.86 | 85.89 | 85.77 | 85.85 | 82.55 | -0.12% | 3,689 |
| Aug 22, 2025 | 85.84 | 85.95 | 85.84 | 85.95 | 82.64 | 0.46% | 555 |
| Aug 21, 2025 | 85.72 | 85.72 | 85.55 | 85.55 | 82.26 | -0.29% | 2,553 |
| Aug 20, 2025 | 85.70 | 85.80 | 85.70 | 85.80 | 82.50 | 0.11% | 3,050 |
| Aug 19, 2025 | 85.68 | 85.70 | 85.65 | 85.70 | 82.41 | 0.15% | 2,905 |
| Aug 18, 2025 | 85.66 | 85.66 | 85.51 | 85.57 | 82.28 | -0.06% | 1,717 |
| Aug 15, 2025 | 85.72 | 85.72 | 85.60 | 85.62 | 82.33 | -0.08% | 2,883 |
| Aug 14, 2025 | 85.83 | 85.83 | 85.69 | 85.69 | 82.40 | -0.27% | 1,568 |
| Aug 13, 2025 | 85.84 | 85.97 | 85.84 | 85.92 | 82.62 | 0.30% | 2,119 |
| Aug 12, 2025 | 85.67 | 85.70 | 85.61 | 85.66 | 82.37 | -0.03% | 1,171 |
| Aug 11, 2025 | 85.64 | 85.72 | 85.64 | 85.69 | 82.40 | 0.05% | 1,902 |
| Aug 8, 2025 | 85.77 | 85.77 | 85.65 | 85.65 | 82.36 | -0.17% | 807 |
| Aug 7, 2025 | 85.85 | 85.88 | 85.77 | 85.79 | 82.49 | -0.06% | 1,901 |
| Aug 6, 2025 | 85.80 | 85.87 | 85.77 | 85.84 | 82.54 | -0.03% | 4,764 |
| Aug 5, 2025 | 85.82 | 85.98 | 85.80 | 85.87 | 82.57 | -0.01% | 3,292 |
| Aug 4, 2025 | 85.83 | 85.90 | 85.77 | 85.87 | 82.57 | -0.94% | 1,276 |
| Aug 1, 2025 | 86.57 | 86.69 | 86.50 | 86.69 | 82.55 | 0.82% | 926 |
| Jul 31, 2025 | 85.99 | 85.99 | 85.98 | 85.98 | 81.88 | 0.09% | 1,424 |
| Jul 30, 2025 | 85.89 | 86.02 | 85.86 | 85.91 | 81.81 | -0.17% | 1,527 |
| Jul 29, 2025 | 85.90 | 86.06 | 85.90 | 86.06 | 81.95 | 0.35% | 1,057 |
| Jul 28, 2025 | 85.77 | 85.77 | 85.74 | 85.75 | 81.67 | -0.12% | 1,115 |
| Jul 25, 2025 | 85.75 | 85.86 | 85.75 | 85.86 | 81.77 | 0.16% | 1,047 |
| Jul 24, 2025 | 85.70 | 85.83 | 85.70 | 85.72 | 81.64 | -0.11% | 3,382 |
| Jul 23, 2025 | 85.96 | 85.96 | 85.79 | 85.82 | 81.73 | -0.25% | 2,812 |
| Jul 22, 2025 | 85.95 | 86.12 | 85.95 | 86.04 | 81.94 | 0.19% | 4,686 |
| Jul 21, 2025 | 85.99 | 85.99 | 85.87 | 85.87 | 81.78 | 0.24% | 2,909 |
| Jul 18, 2025 | 85.70 | 85.78 | 85.60 | 85.67 | 81.59 | 0.19% | 3,141 |
| Jul 17, 2025 | 85.57 | 85.60 | 85.50 | 85.51 | 81.44 | -0.03% | 2,037 |