IQ U.S. Large Cap R&D Leaders ETF (LRND) Historical Stock Data
33.81 ↓0.15 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRND is down -0.01% a day on average. There have been 26 days where IQ U.S. Large Cap R&D Leaders ETF closed green and 4 days where LRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 33.81 | 33.81 | ↑$0.00 (0.00%) | 33.81 | 33.81 | 28 |
| 2025-01-13 | 33.96 | 33.96 | ↑$0.00 (0.00%) | 33.96 | 33.96 | 18 |
| 2025-01-10 | 34.03 | 34.03 | ↑$0.00 (0.00%) | 34.03 | 34.03 | 33 |
| 2025-01-08 | 34.32 | 34.49 | ↑$0.17 (0.51%) | 34.32 | 34.49 | 103 |
| 2025-01-07 | 34.64 | 34.64 | ↑$0.00 (0.00%) | 34.64 | 34.64 | 3 |
| 2025-01-06 | 34.89 | 34.89 | ↑$0.00 (0.00%) | 34.89 | 34.89 | 165 |
| 2025-01-03 | 34.54 | 34.54 | ↑$0.00 (0.00%) | 34.54 | 34.54 | 112 |
| 2025-01-02 | 34.10 | 34.10 | ↑$0.00 (0.00%) | 34.10 | 34.10 | 11 |
| 2024-12-31 | 34.28 | 34.14 | ↓$0.14 (-0.40%) | 34.14 | 34.28 | 100 |
| 2024-12-30 | 34.12 | 34.29 | ↑$0.17 (0.49%) | 34.12 | 34.29 | 286 |
| 2024-12-27 | 34.81 | 34.81 | ↑$0.00 (0.00%) | 34.81 | 34.81 | 4 |
| 2024-12-26 | 35.12 | 35.20 | ↑$0.08 (0.24%) | 35.12 | 35.20 | 115 |
| 2024-12-24 | 35.09 | 35.20 | ↑$0.11 (0.30%) | 35.09 | 35.20 | 100 |
| 2024-12-23 | 34.41 | 34.84 | ↑$0.43 (1.25%) | 34.41 | 34.84 | 112 |
| 2024-12-20 | 34.08 | 34.47 | ↑$0.39 (1.13%) | 34.08 | 34.47 | 118 |
| 2024-12-19 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 34.15 | 34.15 | 2 |
| 2024-12-18 | 35.39 | 34.26 | ↓$1.13 (-3.21%) | 34.26 | 35.39 | 1.40K |
| 2024-12-17 | 35.42 | 35.42 | ↑$0.00 (0.00%) | 35.42 | 35.42 | 10 |
| 2024-12-16 | 35.49 | 35.49 | ↑$0.00 (0.00%) | 35.49 | 35.49 | 10 |
| 2024-12-13 | 35.12 | 35.12 | ↑$0.00 (0.00%) | 35.12 | 35.12 | 37 |
| 2024-12-12 | 35.17 | 35.17 | ↑$0.00 (0.00%) | 35.17 | 35.17 | 146 |
| 2024-12-11 | 35.32 | 35.32 | ↑$0.00 (0.00%) | 35.32 | 35.32 | 146 |
| 2024-12-10 | 34.89 | 34.89 | ↑$0.00 (0.00%) | 34.89 | 34.89 | 146 |
| 2024-12-09 | 35.15 | 35.04 | ↓$0.11 (-0.33%) | 35.04 | 35.15 | 146 |
| 2024-12-06 | 35.15 | 35.15 | ↑$0.00 (0.00%) | 35.15 | 35.15 | 24 |
| 2024-12-05 | 34.93 | 34.81 | ↓$0.12 (-0.34%) | 34.81 | 34.93 | 178 |
| 2024-12-04 | 34.99 | 34.99 | ↑$0.00 (0.00%) | 34.99 | 34.99 | 2 |
| 2024-12-03 | 34.58 | 34.58 | ↑$0.00 (0.00%) | 34.58 | 34.58 | 2 |
| 2024-12-02 | 34.51 | 34.57 | ↑$0.06 (0.16%) | 34.51 | 34.57 | 233 |
| 2024-11-29 | 34.30 | 34.30 | ↑$0.00 (0.00%) | 34.30 | 34.30 | 1 |
Create an account or log in to view more rows.
$LRND the future is so bright .. I gotta wear shades..
$LRND How can this stock move so little? Damn
$LRND Price target here?
$LRND pressure
$LRND FYI - leaning bullish
$LRND I'm not afraid.
I'm long
And I'm strong..........
$LRND gimme gimme
$LRND Very bullish action
$LRND we need more volume
$LRND do what the markets tells you to do not the other way around