Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
45.84
-0.17 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
45.84
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.86 | 45.86 | 45.84 | 45.84 | 45.84 | -0.37% | 147 |
| Dec 4, 2025 | 46.20 | 46.20 | 45.89 | 46.01 | 46.01 | -0.53% | 927 |
| Dec 3, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.24% | 11 |
| Dec 2, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.10% | 8 |
| Dec 1, 2025 | 46.12 | 46.12 | 46.10 | 46.10 | 46.10 | -1.44% | 114 |
| Nov 28, 2025 | 46.71 | 46.77 | 46.71 | 46.77 | 46.60 | -0.33% | 130 |
| Nov 26, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.75 | 0.28% | 9 |
| Nov 25, 2025 | 46.91 | 46.91 | 46.79 | 46.79 | 46.62 | 0.28% | 216 |
| Nov 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.49 | 0.50% | 16 |
| Nov 21, 2025 | 46.45 | 46.45 | 46.43 | 46.43 | 46.26 | 0.21% | 131 |
| Nov 20, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.16 | 0.41% | 69 |
| Nov 19, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 45.97 | -0.10% | 59 |
| Nov 18, 2025 | 46.29 | 46.29 | 46.11 | 46.19 | 46.02 | -0.06% | 1,738 |
| Nov 17, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.05 | 0.22% | 12 |
| Nov 14, 2025 | 46.25 | 46.25 | 46.11 | 46.11 | 45.94 | -0.51% | 103 |
| Nov 13, 2025 | 46.46 | 46.49 | 46.35 | 46.35 | 46.18 | -0.59% | 625 |
| Nov 12, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.45 | 0.12% | 49 |
| Nov 11, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.40 | 0.51% | 6 |
| Nov 10, 2025 | 46.28 | 46.33 | 46.28 | 46.33 | 46.16 | -0.12% | 218 |
| Nov 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.22 | -0.14% | 37 |
| Nov 6, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.28 | 0.79% | 5 |
| Nov 5, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.92 | -0.92% | 100 |
| Nov 4, 2025 | 46.48 | 46.52 | 46.48 | 46.52 | 46.35 | 0.20% | 144 |
| Nov 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.25 | -0.60% | 183 |
| Oct 31, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.37 | -0.22% | 78 |
| Oct 30, 2025 | 46.80 | 46.89 | 46.77 | 46.81 | 46.47 | -0.34% | 970 |
| Oct 29, 2025 | 47.28 | 47.33 | 46.96 | 46.96 | 46.63 | -0.94% | 802 |
| Oct 28, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.07 | 0.23% | 187 |
| Oct 27, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.96 | 0.26% | 172 |
| Oct 24, 2025 | 47.06 | 47.18 | 47.06 | 47.18 | 46.84 | 0.06% | 136 |
| Oct 23, 2025 | 47.27 | 47.27 | 47.15 | 47.15 | 46.81 | -0.63% | 728 |
| Oct 22, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.11 | 0.07% | 31 |
| Oct 21, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.08 | 0.29% | 20 |
| Oct 20, 2025 | 47.26 | 47.31 | 47.23 | 47.28 | 46.94 | 0.48% | 10,249 |
| Oct 17, 2025 | 47.10 | 47.10 | 47.05 | 47.05 | 46.71 | -0.22% | 560 |
| Oct 16, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.82 | 0.72% | 229 |
| Oct 15, 2025 | 46.81 | 46.82 | 46.81 | 46.82 | 46.49 | -0.24% | 206 |
| Oct 14, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.60 | 0.34% | 4 |
| Oct 13, 2025 | 46.72 | 46.78 | 46.69 | 46.78 | 46.44 | -0.04% | 376 |
| Oct 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | 1.31% | 9 |
| Oct 9, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.86 | -0.05% | 181 |
| Oct 8, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 45.88 | 0.06% | 53 |
| Oct 7, 2025 | 46.27 | 46.27 | 46.18 | 46.18 | 45.85 | 0.51% | 233 |
| Oct 6, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.62 | -0.63% | 240 |
| Oct 3, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.91 | -0.27% | 8 |
| Oct 2, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.03 | 0.27% | 13 |
| Oct 1, 2025 | 46.21 | 46.25 | 46.20 | 46.24 | 45.91 | -0.05% | 1,309 |
| Sep 30, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.76 | -0.19% | 58 |
| Sep 29, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.85 | 0.66% | 17 |
| Sep 26, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.55 | -0.12% | 5 |
| Sep 25, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.60 | -0.03% | 74 |
| Sep 24, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.62 | -0.36% | 29 |
| Sep 23, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.78 | 0.53% | 21 |
| Sep 22, 2025 | 46.18 | 46.18 | 46.04 | 46.04 | 45.54 | -0.33% | 256 |
| Sep 19, 2025 | 46.12 | 46.25 | 46.10 | 46.19 | 45.69 | -0.09% | 1,987 |
| Sep 18, 2025 | 46.29 | 46.29 | 46.23 | 46.23 | 45.73 | -0.82% | 318 |
| Sep 17, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.11 | -0.27% | 10 |
| Sep 16, 2025 | 46.72 | 46.80 | 46.72 | 46.74 | 46.24 | 0.22% | 333 |
| Sep 15, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.14 | 0.18% | 3 |
| Sep 12, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.05 | -0.32% | 62 |
| Sep 11, 2025 | 46.70 | 46.71 | 46.70 | 46.71 | 46.20 | 0.40% | 344 |
| Sep 10, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.02 | 0.50% | 7 |
| Sep 9, 2025 | 46.39 | 46.39 | 46.28 | 46.28 | 45.78 | -0.43% | 265 |
| Sep 8, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 45.98 | 1.00% | 104 |
| Sep 5, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.53 | 1.31% | 84 |
| Sep 4, 2025 | 45.42 | 45.43 | 45.42 | 45.43 | 44.94 | 0.58% | 130 |
| Sep 3, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 44.68 | 0.95% | 15 |
| Sep 2, 2025 | 44.73 | 44.74 | 44.73 | 44.74 | 44.26 | -1.05% | 178 |
| Aug 29, 2025 | 45.21 | 45.22 | 45.21 | 45.22 | 44.56 | -0.43% | 169 |
| Aug 28, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 44.76 | 0.53% | 107 |
| Aug 27, 2025 | 44.91 | 45.17 | 44.87 | 45.17 | 44.52 | -0.05% | 609 |
| Aug 26, 2025 | 45.08 | 45.20 | 44.97 | 45.20 | 44.54 | -0.01% | 1,984 |
| Aug 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.55 | -0.18% | 48 |
| Aug 22, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 44.63 | 0.71% | 16 |
| Aug 21, 2025 | 44.89 | 44.96 | 44.89 | 44.96 | 44.31 | -0.51% | 475 |
| Aug 20, 2025 | 45.20 | 45.20 | 45.19 | 45.19 | 44.54 | 0.20% | 210 |
| Aug 19, 2025 | 45.06 | 45.10 | 45.06 | 45.10 | 44.45 | 0.54% | 941 |
| Aug 18, 2025 | 44.97 | 44.97 | 44.85 | 44.86 | 44.21 | -0.24% | 227 |
| Aug 15, 2025 | 45.12 | 45.12 | 44.97 | 44.97 | 44.32 | -0.56% | 364 |
| Aug 14, 2025 | 45.38 | 45.38 | 45.22 | 45.22 | 44.56 | -0.70% | 131 |
| Aug 13, 2025 | 45.48 | 45.56 | 45.37 | 45.54 | 44.88 | 0.75% | 2,406 |
| Aug 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.54 | -0.42% | 10 |
| Aug 11, 2025 | 45.41 | 45.41 | 45.39 | 45.39 | 44.73 | 0.11% | 103 |
| Aug 8, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.68 | -0.43% | 21 |
| Aug 7, 2025 | 45.66 | 45.66 | 45.54 | 45.54 | 44.88 | -0.09% | 280 |
| Aug 6, 2025 | 45.62 | 45.62 | 45.58 | 45.58 | 44.92 | -0.46% | 104 |
| Aug 5, 2025 | 45.81 | 45.81 | 45.79 | 45.79 | 45.12 | 0.22% | 128 |
| Aug 4, 2025 | 45.62 | 45.74 | 45.58 | 45.69 | 45.02 | 0.22% | 465 |
| Aug 1, 2025 | 45.49 | 45.69 | 45.49 | 45.59 | 44.93 | 0.98% | 776 |
| Jul 31, 2025 | 45.30 | 45.30 | 45.14 | 45.14 | 44.33 | 0.16% | 132 |
| Jul 30, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.25 | -0.52% | 3 |
| Jul 29, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.48 | 1.40% | 5 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.68 | 44.68 | 43.87 | -0.48% | 194 |
| Jul 25, 2025 | 44.61 | 44.89 | 44.61 | 44.89 | 44.08 | 0.53% | 284 |
| Jul 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 43.85 | -0.16% | 36 |
| Jul 23, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 43.92 | -0.50% | 4 |
| Jul 22, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.14 | 0.48% | 8 |
| Jul 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 43.93 | 0.80% | 3 |
| Jul 18, 2025 | 44.38 | 44.39 | 44.38 | 44.39 | 43.58 | 0.22% | 104 |
| Jul 17, 2025 | 44.42 | 44.42 | 44.29 | 44.29 | 43.49 | 0.04% | 151 |