IQ U.S. Large Cap R&D Leaders ETF (LRND) Historical Stock Data
22.29 ↓0.23 (-1.03%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, LRND is up 0.05% a day on average. There have been 25 days where IQ U.S. Large Cap R&D Leaders ETF closed green and 5 days where LRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 22.25 | 22.29 | ↑$0.04 (0.18%) | 22.25 | 22.29 | 100 |
| 2023-02-03 | 22.62 | 22.52 | ↓$0.10 (-0.43%) | 22.52 | 22.62 | 100 |
| 2023-02-02 | 22.67 | 22.87 | ↑$0.20 (0.87%) | 22.67 | 22.87 | 103 |
| 2023-02-01 | 21.60 | 22.05 | ↑$0.45 (2.07%) | 21.60 | 22.05 | 130 |
| 2023-01-31 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.69 | 17 |
| 2023-01-24 | 21.34 | 21.34 | ↑$0.00 (0.00%) | 21.34 | 21.34 | 2 |
| 2023-01-20 | 21.05 | 21.05 | ↑$0.00 (0.00%) | 21.05 | 21.05 | 1 |
| 2023-01-19 | 20.57 | 20.61 | ↑$0.04 (0.21%) | 20.57 | 20.61 | 100 |
| 2023-01-17 | 21.10 | 21.02 | ↓$0.08 (-0.39%) | 21.02 | 21.10 | 115 |
| 2023-01-10 | 20.59 | 20.59 | ↑$0.00 (0.00%) | 20.59 | 20.59 | 65 |
| 2023-01-04 | 20.15 | 20.15 | ↑$0.00 (0.00%) | 20.15 | 20.15 | 1 |
| 2023-01-03 | 19.98 | 19.98 | ↑$0.00 (0.00%) | 19.98 | 19.98 | 2 |
| 2022-12-29 | 19.95 | 19.95 | ↑$0.00 (0.00%) | 19.95 | 19.95 | 26 |
| 2022-12-27 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 3 |
| 2022-12-23 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.94 | 19.94 | 6 |
| 2022-12-22 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.90 | 19.90 | 26 |
| 2022-12-21 | 20.27 | 20.27 | ↑$0.00 (0.00%) | 20.27 | 20.27 | 2 |
| 2022-12-20 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 8 |
| 2022-12-19 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.94 | 19.94 | 2 |
| 2022-12-14 | 21.44 | 21.21 | ↓$0.23 (-1.07%) | 21.21 | 21.44 | 502 |
| 2022-12-13 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.25 | 21.25 | 1 |
| 2022-12-12 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 20 |
| 2022-12-09 | 20.87 | 20.74 | ↓$0.13 (-0.62%) | 20.74 | 20.87 | 100 |
| 2022-12-06 | 20.72 | 20.72 | ↑$0.00 (0.00%) | 20.72 | 20.72 | 20 |
| 2022-12-05 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 3 |
| 2022-12-02 | 21.32 | 21.49 | ↑$0.17 (0.81%) | 21.32 | 21.49 | 100 |
| 2022-11-29 | 20.68 | 20.68 | ↑$0.00 (0.00%) | 20.68 | 20.68 | 6 |
| 2022-11-28 | 20.87 | 20.80 | ↓$0.07 (-0.34%) | 20.80 | 20.87 | 107 |
| 2022-11-25 | 21.08 | 21.08 | ↑$0.00 (0.00%) | 21.08 | 21.08 | 66 |
| 2022-11-23 | 21.11 | 21.14 | ↑$0.03 (0.12%) | 21.11 | 21.14 | 117 |
Create an account or log in to view more rows.
$LRND lfg!!! So much movement ! Buy n hodl!
$LRND today feels different to the moon
$LRND is it time?
$LRND Green today if ya buy
$LRND 5 minute looks sexy
$LRND keep it going
$LRND starting to gap up a little
$LRND Buying again tomorrow.