IQ U.S. Large Cap R&D Leaders ETF (LRND) Historical Stock Data
30.29 ↑0.47 (1.57%)
As of April 11, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LRND is down -0.14% a day on average. There have been 20 days where IQ U.S. Large Cap R&D Leaders ETF closed green and 10 days where LRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.27 | 30.29 | 5.25K |
| 2024-04-25 | 29.82 | 29.82 | ↑$0.00 (0.00%) | 29.82 | 29.82 | 12 |
| 2024-04-24 | 30.20 | 30.23 | ↑$0.03 (0.10%) | 30.20 | 30.23 | 312 |
| 2024-04-23 | 30.21 | 30.21 | ↑$0.00 (0.00%) | 30.21 | 30.21 | 80 |
| 2024-04-22 | 29.80 | 29.80 | ↑$0.00 (0.00%) | 29.80 | 29.80 | 33 |
| 2024-04-19 | 29.79 | 29.54 | ↓$0.25 (-0.83%) | 29.46 | 29.79 | 1.56K |
| 2024-04-18 | 29.94 | 29.94 | ↓$0.00 (-0.01%) | 29.94 | 29.94 | 328 |
| 2024-04-17 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.10 | 30.10 | 88 |
| 2024-04-16 | 30.32 | 30.32 | ↑$0.00 (0.00%) | 30.32 | 30.32 | 100 |
| 2024-04-15 | 31.33 | 30.38 | ↓$0.95 (-3.02%) | 30.38 | 31.33 | 305 |
| 2024-04-12 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.79 | 30.79 | 447 |
| 2024-04-11 | 31.09 | 31.33 | ↑$0.24 (0.78%) | 31.09 | 31.33 | 200 |
| 2024-04-10 | 30.96 | 31.03 | ↑$0.07 (0.24%) | 30.93 | 31.03 | 482 |
| 2024-04-09 | 31.23 | 31.27 | ↑$0.04 (0.14%) | 31.23 | 31.27 | 108 |
| 2024-04-08 | 31.17 | 31.14 | ↓$0.03 (-0.11%) | 31.14 | 31.17 | 157 |
| 2024-04-05 | 31.00 | 31.14 | ↑$0.14 (0.45%) | 31.00 | 31.16 | 1.31K |
| 2024-04-04 | 31.54 | 30.82 | ↓$0.72 (-2.30%) | 30.82 | 31.54 | 5.03K |
| 2024-04-03 | 31.24 | 31.27 | ↑$0.03 (0.09%) | 31.24 | 31.27 | 0.93K |
| 2024-04-02 | 31.23 | 31.28 | ↑$0.05 (0.15%) | 31.23 | 31.28 | 384 |
| 2024-04-01 | 31.08 | 31.45 | ↑$0.37 (1.19%) | 31.08 | 31.45 | 229 |
| 2024-03-28 | 31.50 | 31.45 | ↓$0.05 (-0.16%) | 31.45 | 31.50 | 231 |
| 2024-03-27 | 31.53 | 31.53 | ↑$0.00 (0.00%) | 31.53 | 31.53 | 48 |
| 2024-03-26 | 31.39 | 31.21 | ↓$0.19 (-0.59%) | 31.21 | 31.41 | 1.65K |
| 2024-03-25 | 31.30 | 31.29 | ↓$0.01 (-0.03%) | 31.29 | 31.30 | 831 |
| 2024-03-22 | 31.35 | 31.42 | ↑$0.07 (0.22%) | 31.35 | 31.42 | 404 |
| 2024-03-21 | 31.41 | 31.28 | ↓$0.13 (-0.41%) | 31.28 | 31.41 | 213 |
| 2024-03-20 | 31.21 | 31.21 | ↑$0.00 (0.00%) | 31.21 | 31.21 | 88 |
| 2024-03-19 | 30.80 | 30.86 | ↑$0.06 (0.19%) | 30.80 | 30.86 | 4.34K |
| 2024-03-18 | 30.90 | 30.80 | ↓$0.10 (-0.32%) | 30.80 | 30.90 | 107 |
| 2024-03-15 | 30.52 | 30.52 | ↑$0.00 (0.00%) | 30.52 | 30.52 | 24 |
Create an account or log in to view more rows.
$LRND Very bullish action
$LRND we need more volume
$LRND do what the markets tells you to do not the other way around
$LRND C'mon
do a spike!!
$LRND I'm friggin bored. Just give us our money already
$LRND today feels different to the moon
$LRND can’t wait to get in this tomorrow lfg
$LRND I’m selling y’all have fun bag holding
$LRND lfg!!! So much movement ! Buy n hodl!
$LRND today feels different to the moon