IQ U.S. Large Cap R&D Leaders ETF (LRND) Historical Stock Data
31.45 ↓0.08 (-0.25%)
As of December 11, 2023, 2:28pm EST.
Historical Data
In the past 30 trading days, LRND is down -0.12% a day on average. There have been 15 days where IQ U.S. Large Cap R&D Leaders ETF closed green and 15 days where LRND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.79 | 30.79 | 103 |
2024-03-13 | 31.00 | 30.88 | ↓$0.12 (-0.40%) | 30.88 | 31.00 | 2.42K |
2024-03-12 | 31.03 | 31.03 | ↑$0.00 (0.00%) | 31.03 | 31.03 | 71 |
2024-03-11 | 30.59 | 30.62 | ↑$0.03 (0.10%) | 30.59 | 30.62 | 223 |
2024-03-08 | 31.00 | 30.72 | ↓$0.28 (-0.90%) | 30.72 | 31.15 | 1.68K |
2024-03-07 | 30.96 | 30.95 | ↓$0.01 (-0.03%) | 30.95 | 30.96 | 1.15K |
2024-03-06 | 30.61 | 30.55 | ↓$0.06 (-0.20%) | 30.55 | 30.61 | 60 |
2024-03-05 | 30.35 | 30.35 | ↑$0.00 (0.00%) | 30.35 | 30.35 | 9 |
2024-03-04 | 30.81 | 30.79 | ↓$0.02 (-0.07%) | 30.79 | 30.81 | 899 |
2024-03-01 | 30.67 | 30.89 | ↑$0.22 (0.73%) | 30.67 | 30.89 | 427 |
2024-02-29 | 30.46 | 30.53 | ↑$0.07 (0.25%) | 30.43 | 30.53 | 3.35K |
2024-02-28 | 30.34 | 30.30 | ↓$0.04 (-0.12%) | 30.30 | 30.35 | 1.43K |
2024-02-27 | 30.38 | 30.43 | ↑$0.05 (0.17%) | 30.38 | 30.43 | 540 |
2024-02-26 | 30.83 | 30.37 | ↓$0.46 (-1.50%) | 30.37 | 30.83 | 306 |
2024-02-23 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 24 |
2024-02-22 | 30.31 | 30.49 | ↑$0.18 (0.60%) | 30.31 | 30.51 | 610 |
2024-02-21 | 29.75 | 29.82 | ↑$0.07 (0.24%) | 29.66 | 29.82 | 2.33K |
2024-02-20 | 29.99 | 29.84 | ↓$0.15 (-0.51%) | 29.84 | 29.99 | 247 |
2024-02-16 | 30.24 | 30.05 | ↓$0.19 (-0.63%) | 30.05 | 30.24 | 331 |
2024-02-15 | 30.34 | 30.30 | ↓$0.04 (-0.14%) | 30.26 | 30.34 | 1.10K |
Create an account or log in to view more rows.
$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
$LRND is it time?