Global X Long-Term Treasury Ladder ETF (LLDR)

NYSEARCA: LLDR · Real-Time Price · USD

45.37

+0.03 (0.07%)

At close: Jun 26, 2026, 4:00 PM EDT

45.43

+0.06 (0.14%)

After-hours: Jun 26, 2026, 8:00 PM EDT

LLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.43	45.43	45.37	45.37	45.37	0.07%	106
Jun 25, 2026	45.34	45.34	45.34	45.34	45.34	-0.03%	9
Jun 24, 2026	45.35	45.35	45.35	45.35	45.35	1.20%	28
Jun 23, 2026	44.81	44.81	44.81	44.81	44.81	0.22%	13
Jun 22, 2026	44.71	44.71	44.71	44.71	44.71	-0.72%	820
Jun 18, 2026	45.03	45.03	45.03	45.03	45.03	0.44%	6
Jun 17, 2026	44.89	44.89	44.84	44.84	44.83	-0.17%	128
Jun 16, 2026	44.91	44.91	44.91	44.91	44.91	0.59%	28
Jun 15, 2026	44.65	44.65	44.65	44.65	44.64	0.08%	42
Jun 12, 2026	44.61	44.61	44.61	44.61	44.61	-0.33%	5
Jun 11, 2026	44.76	44.76	44.76	44.76	44.76	1.22%	80
Jun 10, 2026	44.22	44.22	44.22	44.22	44.22	-0.27%	37
Jun 9, 2026	44.25	44.34	44.25	44.34	44.34	0.37%	561
Jun 8, 2026	44.17	44.17	44.17	44.17	44.17	-0.19%	209
Jun 5, 2026	44.26	44.26	44.26	44.26	44.26	-0.58%	36
Jun 4, 2026	44.57	44.57	44.52	44.52	44.52	0.19%	925
Jun 3, 2026	44.43	44.43	44.43	44.43	44.43	-0.39%	38
Jun 2, 2026	44.60	44.60	44.60	44.60	44.60	0.26%	9
Jun 1, 2026	44.49	44.49	44.49	44.49	44.49	0.06%	6
May 29, 2026	44.64	44.64	44.64	44.64	44.46	-0.06%	14
May 28, 2026	44.66	44.66	44.66	44.66	44.48	0.50%	50
May 27, 2026	44.52	44.52	44.44	44.44	44.27	0.13%	884
May 26, 2026	44.38	44.38	44.38	44.38	44.21	0.69%	19
May 22, 2026	44.06	44.08	44.06	44.08	43.91	0.38%	299
May 21, 2026	43.89	43.92	43.89	43.92	43.74	0.22%	129
May 20, 2026	43.82	43.82	43.82	43.82	43.65	1.10%	32
May 19, 2026	43.34	43.35	43.34	43.35	43.18	-0.73%	817
May 18, 2026	43.65	43.66	43.65	43.66	43.49	-	144
May 15, 2026	43.67	43.67	43.67	43.67	43.49	-1.30%	93
May 14, 2026	44.47	44.47	44.24	44.24	44.07	-0.01%	1,515
May 13, 2026	44.28	44.28	44.25	44.25	44.07	-0.19%	180
May 12, 2026	44.29	44.33	44.29	44.33	44.16	-0.57%	880
May 11, 2026	44.59	44.59	44.59	44.59	44.41	-0.59%	43
May 8, 2026	44.85	44.85	44.85	44.85	44.67	0.47%	45
May 7, 2026	44.80	44.80	44.64	44.64	44.46	-0.50%	221
May 6, 2026	44.84	44.98	44.82	44.87	44.69	0.81%	2,569
May 5, 2026	44.51	44.51	44.51	44.51	44.33	0.47%	27
May 4, 2026	44.28	44.30	44.28	44.30	44.13	-0.73%	635
May 1, 2026	44.63	44.63	44.63	44.63	44.45	0.48%	36
Apr 30, 2026	44.80	44.80	44.59	44.59	44.24	-0.12%	852
Apr 29, 2026	44.64	44.64	44.64	44.64	44.29	-0.73%	104
Apr 28, 2026	44.97	44.97	44.97	44.97	44.62	-0.03%	11
Apr 27, 2026	45.00	45.00	44.99	44.99	44.63	-0.40%	110
Apr 24, 2026	45.17	45.17	45.17	45.17	44.81	0.14%	7
Apr 23, 2026	45.10	45.10	45.10	45.10	44.75	-0.18%	172
Apr 22, 2026	45.30	45.30	45.19	45.19	44.83	0.17%	114
Apr 21, 2026	45.21	45.21	45.11	45.11	44.76	-0.54%	118
Apr 20, 2026	45.35	45.35	45.35	45.35	45.00	0.02%	87
Apr 17, 2026	45.38	45.38	45.34	45.34	44.99	0.78%	395
Apr 16, 2026	45.00	45.00	45.00	45.00	44.64	-0.48%	23
Apr 15, 2026	45.21	45.21	45.21	45.21	44.86	-0.39%	49
Apr 14, 2026	45.39	45.39	45.39	45.39	45.03	0.49%	42
Apr 13, 2026	45.17	45.17	45.17	45.17	44.82	0.31%	13
Apr 10, 2026	45.03	45.03	45.03	45.03	44.68	-0.24%	25
Apr 9, 2026	45.29	45.29	45.14	45.14	44.78	-0.17%	183
Apr 8, 2026	45.22	45.22	45.22	45.22	44.86	0.36%	19
Apr 7, 2026	44.87	45.06	44.87	45.06	44.70	-0.05%	163
Apr 6, 2026	45.08	45.08	45.08	45.08	44.72	-0.11%	71
Apr 2, 2026	45.13	45.13	45.13	45.13	44.77	0.44%	45
Apr 1, 2026	45.05	45.05	44.93	44.93	44.58	-0.38%	106
Mar 31, 2026	45.28	45.28	45.28	45.28	44.75	0.38%	118
Mar 30, 2026	45.15	45.15	45.10	45.10	44.58	1.22%	105
Mar 27, 2026	44.56	44.56	44.56	44.56	44.04	-0.46%	120
Mar 26, 2026	45.02	45.02	44.74	44.77	44.24	-0.79%	807
Mar 25, 2026	45.12	45.12	45.12	45.12	44.59	0.85%	148
Mar 24, 2026	44.74	44.74	44.74	44.74	44.22	-0.46%	97
Mar 23, 2026	44.95	44.95	44.95	44.95	44.42	0.70%	23
Mar 20, 2026	44.79	44.79	44.63	44.63	44.11	-1.86%	175
Mar 19, 2026	45.48	45.48	45.48	45.48	44.95	0.49%	5
Mar 18, 2026	45.26	45.26	45.26	45.26	44.73	-0.60%	52
Mar 17, 2026	45.54	45.54	45.54	45.54	45.00	0.35%	5
Mar 16, 2026	45.38	45.38	45.38	45.38	44.84	0.64%	5
Mar 13, 2026	45.08	45.08	45.08	45.08	44.56	-0.44%	15
Mar 12, 2026	45.34	45.34	45.28	45.28	44.75	-0.25%	144
Mar 11, 2026	45.40	45.40	45.40	45.40	44.87	-1.08%	13
Mar 10, 2026	45.95	45.95	45.89	45.89	45.36	-0.85%	138
Mar 9, 2026	46.29	46.29	46.29	46.29	45.75	0.70%	39
Mar 6, 2026	45.97	45.97	45.97	45.97	45.43	-0.30%	7
Mar 5, 2026	46.11	46.11	46.11	46.11	45.56	-0.47%	47
Mar 4, 2026	46.32	46.32	46.32	46.32	45.78	-0.24%	105
Mar 3, 2026	46.50	46.50	46.44	46.44	45.89	-0.16%	373
Mar 2, 2026	46.51	46.51	46.51	46.51	45.96	-0.99%	10
Feb 27, 2026	47.15	47.15	47.15	47.15	46.42	0.52%	13
Feb 26, 2026	46.91	46.91	46.91	46.91	46.18	0.42%	70
Feb 25, 2026	46.71	46.71	46.71	46.71	45.99	-0.02%	6
Feb 24, 2026	46.72	46.72	46.72	46.72	46.00	0.03%	5
Feb 23, 2026	46.71	46.71	46.71	46.71	45.99	0.43%	13
Feb 20, 2026	46.45	46.51	46.44	46.51	45.79	-0.20%	322
Feb 19, 2026	46.50	46.60	46.50	46.60	45.88	0.18%	1,221
Feb 18, 2026	46.59	46.71	46.52	46.52	45.80	-0.34%	4,440
Feb 17, 2026	46.67	46.67	46.67	46.67	45.95	0.16%	20
Feb 13, 2026	46.60	46.60	46.60	46.60	45.88	0.50%	15
Feb 12, 2026	46.18	46.37	46.18	46.37	45.65	1.11%	110
Feb 11, 2026	45.88	45.90	45.84	45.86	45.15	-0.40%	557
Feb 10, 2026	46.04	46.04	46.04	46.04	45.33	0.90%	7
Feb 9, 2026	45.63	45.63	45.63	45.63	44.93	0.07%	67
Feb 6, 2026	45.55	45.60	45.55	45.60	44.90	-0.01%	322
Feb 5, 2026	45.60	45.60	45.60	45.60	44.90	0.94%	48
Feb 4, 2026	45.18	45.18	45.18	45.18	44.49	-0.17%	15
Feb 3, 2026	45.21	45.39	45.18	45.26	44.56	0.18%	4,631