Skip to main content
LFDR logo

LifeX Durable Income ETF

LFDRBATSStone RidgeFixed Income

$175.10Today:- (-)1Y −10.44%

As of Oct 23, 2026 close

Assets (AUM)
$794.05K
Expense ratio
0.25%
Dividend yield
5.69%
Holdings
18
52-week range
$167.09$197.48
Volume (live)
-
Avg. volume (3M)
10

LFDR ETF Historical Prices: LifeX Durable Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

LFDR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

LFDR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LFDR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026175.10175.10175.10175.10175.106
Oct 22, 2026175.79175.79175.79175.79175.796
Oct 21, 2026172.90172.90172.90172.90172.906
Oct 20, 2026172.77172.77172.77172.77172.776
Oct 19, 2026171.47171.47171.47171.47171.4714
Oct 16, 2026172.53172.53172.53172.53172.526
Oct 15, 2026172.50172.50172.50172.50172.506
Oct 14, 2026170.44170.44170.44170.44170.446
Oct 13, 2026169.46169.46169.46169.46169.466
Oct 12, 2026168.90168.90168.90168.90168.906
Oct 9, 2026168.70168.70168.70168.70168.706
Oct 8, 2026168.61168.61168.61168.61168.6146
Oct 7, 2026167.12167.12167.12167.12167.1210
Oct 6, 2026167.54167.54167.54167.54167.5411
Oct 5, 2026167.09167.09167.09167.09167.0912
Oct 2, 2026167.79167.79167.79167.79167.7913
Oct 1, 2026169.05169.05169.05169.05168.2210
Sep 30, 2026168.61168.61168.61168.61167.7810
Sep 29, 2026169.50169.50169.50169.50168.6710
Sep 28, 2026170.14170.14170.14170.14169.3010
Sep 25, 2026171.59171.59171.59171.59170.7510
Sep 24, 2026171.62171.62171.62171.62170.7711
Sep 23, 2026173.43173.43173.43173.43172.5811
Sep 22, 2026176.03176.03176.03176.03175.1712
Sep 21, 2026176.06176.06176.06176.06175.1911
Sep 18, 2026174.97174.97174.97174.97174.1111
Sep 17, 2026176.09176.09176.09176.09175.2211
Sep 16, 2026174.46174.46174.46174.46173.6011
Sep 15, 2026174.16174.16174.16174.16173.3010
Sep 14, 2026174.65174.65174.65174.65173.7910
Sep 11, 2026174.46174.46174.46174.46173.6010
Sep 10, 2026174.31174.31174.31174.31173.4510
Sep 9, 2026176.18176.18176.18176.18175.3111
Sep 8, 2026177.03177.03177.03177.03176.1610
Sep 4, 2026177.11177.11177.11177.11176.2411
Sep 3, 2026176.95176.95176.95176.95176.0813
Sep 2, 2026176.65176.65176.65176.65175.7810
Sep 1, 2026177.29177.29177.29177.29175.5810
Aug 31, 2026177.76177.76177.76177.76176.0510
Aug 28, 2026178.59178.59178.59178.59176.8814
Aug 27, 2026179.13179.13179.13179.13177.4110
Aug 26, 2026179.35179.35179.35179.35177.6310
Aug 25, 2026179.83179.83179.83179.83178.1010
Aug 24, 2026178.18178.18178.18178.18176.4710
Aug 21, 2026177.14177.14177.14177.14175.4410
Aug 20, 2026177.80177.80177.80177.80176.0910
Aug 19, 2026178.98178.98178.98178.98177.2610
Aug 18, 2026176.63176.63176.63176.63174.9312
Aug 17, 2026176.12176.12176.12176.12174.4311
Aug 14, 2026177.31177.31177.31177.31175.6010
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About LifeX Durable Income ETF Historical Prices

What is OHLC data for LFDR?

OHLC stands for Open, High, Low, Close - the four key price points for LFDR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for LFDR?

The adjusted close price for LFDR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does LFDR price history go?

LFDR historical price data is available from the ETF's inception on Dec 15, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for LFDR data?

LFDR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for LFDR?

Trading volume for LFDR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.