Stone Ridge Trust V - Alternative Lending Risk Prem Fund (LENDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 01 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 30 Apr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 29 Apr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 26 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 25 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 24 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 23 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 22 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 19 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 18 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 17 Apr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 16 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 15 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 12 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 11 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 10 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 09 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 08 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 05 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 04 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 03 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 02 Apr 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 01 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 28 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 27 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 26 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 25 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 22 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 21 Mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 20 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 19 Mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 18 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 15 Mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 14 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 13 Mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 12 Mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 11 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 08 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 07 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 06 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 05 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 04 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 01 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 29 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 28 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 27 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 26 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 23 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 22 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 21 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 20 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 16 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 15 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 14 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 13 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 12 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 09 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 08 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 07 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 06 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 05 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 02 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 01 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 31 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 30 Jan 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 29 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 26 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 25 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 24 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 23 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 22 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 19 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 18 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 17 Jan 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 16 Jan 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 12 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 11 Jan 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 10 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 09 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 08 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 05 Jan 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 04 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 03 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 02 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 29 Dec 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 28 Dec 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 27 Dec 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 26 Dec 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 22 Dec 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 21 Dec 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 20 Dec 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 19 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 18 Dec 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 15 Dec 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 14 Dec 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 13 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 12 Dec 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.