Global X Long-Term Treasury Ladder ETF (LLDR)

NYSEARCA: LLDR · Real-Time Price · USD

46.11

-0.22 (-0.47%)

At close: Mar 5, 2026, 4:00 PM EST

46.11

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

LLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.11	46.11	46.11	46.11	46.11	-0.47%	47
Mar 4, 2026	46.32	46.32	46.32	46.32	46.32	-0.24%	105
Mar 3, 2026	46.50	46.50	46.44	46.44	46.44	-0.16%	373
Mar 2, 2026	46.51	46.51	46.51	46.51	46.51	-1.36%	10
Feb 27, 2026	47.15	47.15	47.15	47.15	46.97	0.52%	13
Feb 26, 2026	46.91	46.91	46.91	46.91	46.73	0.42%	70
Feb 25, 2026	46.71	46.71	46.71	46.71	46.54	-0.02%	6
Feb 24, 2026	46.72	46.72	46.72	46.72	46.55	0.03%	5
Feb 23, 2026	46.71	46.71	46.71	46.71	46.53	0.43%	13
Feb 20, 2026	46.45	46.51	46.44	46.51	46.33	-0.20%	322
Feb 19, 2026	46.50	46.60	46.50	46.60	46.43	0.18%	1,221
Feb 18, 2026	46.59	46.71	46.52	46.52	46.34	-0.34%	4,440
Feb 17, 2026	46.67	46.67	46.67	46.67	46.50	0.16%	20
Feb 13, 2026	46.60	46.60	46.60	46.60	46.42	0.50%	15
Feb 12, 2026	46.18	46.37	46.18	46.37	46.19	1.11%	110
Feb 11, 2026	45.88	45.90	45.84	45.86	45.69	-0.40%	557
Feb 10, 2026	46.04	46.04	46.04	46.04	45.87	0.90%	7
Feb 9, 2026	45.63	45.63	45.63	45.63	45.46	0.07%	67
Feb 6, 2026	45.55	45.60	45.55	45.60	45.43	-0.02%	322
Feb 5, 2026	45.60	45.60	45.60	45.60	45.44	0.94%	48
Feb 4, 2026	45.18	45.18	45.18	45.18	45.01	-0.17%	15
Feb 3, 2026	45.21	45.39	45.18	45.26	45.09	0.18%	4,631
Feb 2, 2026	45.17	45.17	45.17	45.17	45.01	-0.78%	69
Jan 30, 2026	45.53	45.53	45.53	45.53	45.19	-0.25%	21
Jan 29, 2026	45.64	45.64	45.64	45.64	45.30	0.09%	9
Jan 28, 2026	45.60	45.60	45.60	45.60	45.26	-0.20%	12
Jan 27, 2026	45.86	45.86	45.69	45.69	45.35	-0.52%	112
Jan 26, 2026	45.93	45.93	45.93	45.93	45.59	0.36%	19
Jan 23, 2026	45.77	45.77	45.72	45.76	45.42	0.23%	321
Jan 22, 2026	45.66	45.66	45.66	45.66	45.32	0.35%	8
Jan 21, 2026	45.38	45.50	45.38	45.50	45.16	0.54%	106
Jan 20, 2026	45.35	45.35	45.26	45.26	44.92	-1.06%	134
Jan 16, 2026	45.92	45.92	45.74	45.74	45.40	-0.56%	190
Jan 15, 2026	46.11	46.11	46.00	46.00	45.66	-0.07%	717
Jan 14, 2026	46.07	46.08	46.03	46.03	45.69	0.50%	1,006
Jan 13, 2026	45.81	45.81	45.81	45.81	45.47	0.13%	105
Jan 12, 2026	45.75	45.75	45.75	45.75	45.40	-0.17%	18
Jan 9, 2026	45.82	45.82	45.82	45.82	45.48	0.50%	89
Jan 8, 2026	45.60	45.60	45.60	45.60	45.26	-0.51%	118
Jan 7, 2026	45.83	45.83	45.83	45.83	45.49	0.51%	41
Jan 6, 2026	45.51	45.60	45.51	45.60	45.26	-0.14%	127
Jan 5, 2026	45.53	45.66	45.37	45.66	45.32	0.39%	1,140
Jan 2, 2026	45.55	45.55	45.49	45.49	45.15	-0.11%	1,520
Dec 31, 2025	45.76	45.76	45.54	45.54	45.20	-0.56%	237
Dec 30, 2025	45.82	46.41	45.79	45.79	45.45	-0.50%	8,748
Dec 29, 2025	46.02	46.02	46.02	46.02	45.51	0.29%	2,433
Dec 26, 2025	45.95	46.02	45.85	45.89	45.38	-0.18%	2,531
Dec 24, 2025	45.85	46.01	45.85	45.97	45.47	0.54%	2,006
Dec 23, 2025	45.73	45.73	45.73	45.73	45.22	0.19%	9
Dec 22, 2025	45.66	45.67	45.56	45.64	45.14	-0.18%	4,969
Dec 19, 2025	45.81	45.81	45.73	45.73	45.22	-0.40%	173
Dec 18, 2025	45.96	45.96	45.91	45.91	45.40	0.41%	107
Dec 17, 2025	45.72	45.72	45.72	45.72	45.22	-0.09%	41
Dec 16, 2025	45.66	45.76	45.66	45.76	45.25	0.47%	112
Dec 15, 2025	45.67	45.67	45.55	45.55	45.04	0.10%	766
Dec 12, 2025	45.50	45.50	45.50	45.50	45.00	-0.76%	12
Dec 11, 2025	45.85	45.85	45.85	45.85	45.34	-0.05%	185
Dec 10, 2025	45.84	45.87	45.84	45.87	45.36	0.28%	157
Dec 9, 2025	45.68	45.74	45.68	45.74	45.23	0.09%	14,887
Dec 8, 2025	45.64	45.70	45.64	45.70	45.19	-0.31%	370
Dec 5, 2025	45.86	45.86	45.84	45.84	45.33	-0.37%	147
Dec 4, 2025	46.20	46.20	45.89	46.01	45.50	-0.53%	927
Dec 3, 2025	46.25	46.25	46.25	46.25	45.74	0.24%	11
Dec 2, 2025	46.14	46.14	46.14	46.14	45.63	0.10%	8
Dec 1, 2025	46.12	46.12	46.10	46.10	45.59	-1.44%	114
Nov 28, 2025	46.71	46.77	46.71	46.77	46.09	-0.33%	130
Nov 26, 2025	46.92	46.92	46.92	46.92	46.24	0.28%	9
Nov 25, 2025	46.91	46.91	46.79	46.79	46.11	0.28%	216
Nov 24, 2025	46.66	46.66	46.66	46.66	45.98	0.50%	16
Nov 21, 2025	46.45	46.45	46.43	46.43	45.75	0.21%	131
Nov 20, 2025	46.33	46.33	46.33	46.33	45.65	0.41%	69
Nov 19, 2025	46.14	46.14	46.14	46.14	45.47	-0.10%	59
Nov 18, 2025	46.29	46.29	46.11	46.19	45.51	-0.06%	1,738
Nov 17, 2025	46.21	46.21	46.21	46.21	45.54	0.22%	12
Nov 14, 2025	46.25	46.25	46.11	46.11	45.44	-0.51%	103
Nov 13, 2025	46.46	46.49	46.35	46.35	45.67	-0.59%	625
Nov 12, 2025	46.62	46.62	46.62	46.62	45.94	0.12%	49
Nov 11, 2025	46.57	46.57	46.57	46.57	45.88	0.51%	6
Nov 10, 2025	46.28	46.33	46.28	46.33	45.65	-0.12%	218
Nov 7, 2025	46.39	46.39	46.39	46.39	45.71	-0.14%	37
Nov 6, 2025	46.45	46.45	46.45	46.45	45.77	0.79%	5
Nov 5, 2025	46.09	46.09	46.09	46.09	45.41	-0.92%	100
Nov 4, 2025	46.48	46.52	46.48	46.52	45.84	0.20%	144
Nov 3, 2025	46.42	46.42	46.42	46.42	45.74	-0.60%	183
Oct 31, 2025	46.70	46.70	46.70	46.70	45.85	-0.22%	78
Oct 30, 2025	46.80	46.89	46.77	46.81	45.95	-0.34%	970
Oct 29, 2025	47.28	47.33	46.96	46.96	46.11	-0.94%	802
Oct 28, 2025	47.41	47.41	47.41	47.41	46.55	0.23%	187
Oct 27, 2025	47.30	47.30	47.30	47.30	46.44	0.26%	172
Oct 24, 2025	47.06	47.18	47.06	47.18	46.32	0.06%	136
Oct 23, 2025	47.27	47.27	47.15	47.15	46.30	-0.63%	728
Oct 22, 2025	47.45	47.45	47.45	47.45	46.59	0.07%	31
Oct 21, 2025	47.42	47.42	47.42	47.42	46.56	0.29%	20
Oct 20, 2025	47.26	47.31	47.23	47.28	46.42	0.48%	10,249
Oct 17, 2025	47.10	47.10	47.05	47.05	46.20	-0.22%	560
Oct 16, 2025	47.16	47.16	47.16	47.16	46.30	0.72%	229
Oct 15, 2025	46.81	46.82	46.81	46.82	45.97	-0.24%	206
Oct 14, 2025	46.93	46.93	46.93	46.93	46.08	0.34%	4
Oct 13, 2025	46.72	46.78	46.69	46.78	45.93	-0.04%	376
Oct 10, 2025	46.80	46.80	46.80	46.80	45.95	1.31%	9