Historical Stock Prices

(ETF)
LDRI 
$25.258
*  
0.068
0.27%
Get LDRI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading LDRI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 25.2599 25.2599 25.19 25.258 8,016
09/22/2016 25.19 25.19 25.19 25.19 00
09/21/2016 25.06 25.19 25.06 25.19 45,676
09/20/2016 25.2496 25.2496 25.2496 25.2496 233
09/19/2016 25.42 25.42 25.42 25.42 6,262
09/16/2016 25.2605 25.3299 25.2605 25.3299 1,435
09/15/2016 25.11 25.11 25.11 25.11 00
09/14/2016 25.11 25.11 25.11 25.11 00
09/13/2016 25.11 25.11 25.11 25.11 00
09/12/2016 25.33 25.33 25.0503 25.11 1,207
09/09/2016 25.337 25.337 25.337 25.337 312
09/08/2016 25.2507 25.2507 25.2507 25.2507 00
09/07/2016 25.4 25.4 25.2507 25.2507 806
09/06/2016 25.2 25.42 25.2 25.42 9,157
09/02/2016 25.32 25.39 25.32 25.39 1,603
09/01/2016 25.1894 25.1894 25.1894 25.1894 00
08/31/2016 25.1894 25.1894 25.1894 25.1894 00
08/30/2016 25.1894 25.1894 25.1894 25.1894 1,198
08/29/2016 25.25 25.27 25.2406 25.2406 878
08/26/2016 25.24 25.29 25.1919 25.29 8,781
08/25/2016 25.18 25.2435 25.18 25.2435 2,173
08/24/2016 25.26 25.2999 25.139 25.2419 1,538
08/23/2016 25.31 25.31 25.31 25.31 00
08/22/2016 25.3 25.31 25.3 25.31 708
08/19/2016 25.1591 25.1591 25.1591 25.1591 00
08/18/2016 25.1591 25.1591 25.1591 25.1591 00
08/17/2016 25.1591 25.1591 25.1591 25.1591 1,398
08/16/2016 25.23 25.23 25.1949 25.23 1,000
08/15/2016 25.3 25.3 25.27 25.27 999
08/12/2016 25.29 25.47 25.2405 25.2929 10,800
08/11/2016 25.2403 25.28 25.24 25.28 1,300
08/10/2016 25.0786 25.4299 25.0786 25.4084 2,593
08/09/2016 25.13 25.29 25.13 25.1301 8,030
08/08/2016 25.1992 25.1992 25.1992 25.1992 00
08/05/2016 25.1992 25.1992 25.1992 25.1992 00
08/04/2016 25.1992 25.1992 25.1992 25.1992 00
08/03/2016 25.1656 25.1992 25.1656 25.1992 313
08/02/2016 25.24 25.24 25.24 25.24 00
08/01/2016 25.24 25.24 25.24 25.24 19,129
07/29/2016 25.24 25.24 25.1724 25.1724 1,906
07/28/2016 25.225 25.3 25.225 25.3 698
07/27/2016 25.19 25.19 25.19 25.19 602
07/26/2016 25.22 25.36 25.15 25.25 2,012
07/25/2016 25.245 25.245 25.245 25.245 00
07/22/2016 25.245 25.245 25.245 25.245 00
07/21/2016 25.2599 25.27 25.1828 25.245 4,800
07/20/2016 25.23 25.23 25.23 25.23 00
07/19/2016 25.22 25.23 25.22 25.23 1,000
07/18/2016 25.1771 25.1771 25.1771 25.1771 00
07/15/2016 25.2128 25.2128 25.1771 25.1771 200
07/14/2016 25.53 25.53 25.53 25.53 00
07/13/2016 25.53 25.53 25.53 25.53 00
07/12/2016 25.53 25.53 25.52 25.53 2,015
07/11/2016 25.41 25.41 25.3999 25.3999 2,797
07/08/2016 25.4097 25.4097 25.4097 25.4097 00
07/07/2016 25.4097 25.4097 25.4097 25.4097 531
07/06/2016 25.3599 25.3599 25.3599 25.3599 00
07/05/2016 25.3599 25.3599 25.3599 25.3599 00
07/01/2016 25.3599 25.3599 25.3599 25.3599 1,595
06/30/2016 25.1999 25.2 25.1999 25.2 1,006
06/29/2016 25.1405 25.1405 25.1405 25.1405 00
06/28/2016 25.2253 25.2253 25.1405 25.1405 2,002
06/27/2016 25.1473 25.1473 25.1473 25.1473 00
06/24/2016 25.05 25.1473 25.03 25.1473 1,997
06/23/2016 25.19 25.19 25.07 25.0817 10,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?