Global X Long-Term Treasury Ladder ETF (LLDR)

Last Price45.76

Change+0.10 (0.23%)

NYSE · Last Trade: Jan 24th, 2:24 AM EST

Historical Prices For Global X Long-Term Treasury Ladder ETF (LLDR)

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	45.77	45.77	45.72	45.76	321	45.76
1/22/2026	45.66	45.66	45.66	45.66	8	45.66
1/21/2026	45.38	45.50	45.38	45.50	106	45.50
1/20/2026	45.35	45.35	45.26	45.26	134	45.26
1/16/2026	45.74	45.92	45.74	45.74	190	45.74
1/15/2026	46.11	46.11	46.00	46.00	717	46.00
1/14/2026	46.07	46.08	46.03	46.03	1,006	46.03
1/13/2026	45.81	45.81	45.81	45.81	105	45.81
1/12/2026	45.74	45.74	45.74	45.74	18	45.74
1/09/2026	45.82	45.82	45.82	45.82	100	45.82
1/08/2026	45.59	45.59	45.59	45.59	118	45.59
1/07/2026	45.83	45.83	45.83	45.83	41	45.83
1/06/2026	45.51	45.60	45.51	45.60	127	45.60
1/05/2026	45.53	45.66	45.37	45.66	1,140	45.66
1/02/2026	45.55	45.55	45.48	45.48	1,520	45.48
12/31/2025	45.76	45.76	45.53	45.53	237	45.53
12/30/2025	45.82	46.41	45.79	45.79	8,748	45.79
12/29/2025	46.02	46.02	46.02	46.02	2,433	45.85
12/26/2025	45.95	46.02	45.85	45.89	2,531	45.72
12/24/2025	45.85	46.01	45.85	45.97	2,006	45.81
12/23/2025	45.73	45.73	45.73	45.73	9	45.56
12/22/2025	45.66	45.67	45.56	45.64	4,969	45.48
12/19/2025	45.81	45.81	45.73	45.73	173	45.56
12/18/2025	45.91	45.95	45.91	45.91	107	45.74
12/17/2025	45.72	45.72	45.72	45.72	41	45.55
12/16/2025	45.66	45.76	45.66	45.76	112	45.59
12/15/2025	45.67	45.67	45.55	45.55	766	45.38
12/12/2025	45.50	45.50	45.50	45.50	100	45.33
12/11/2025	45.85	45.85	45.85	45.85	185	45.68
12/10/2025	45.87	45.87	45.84	45.87	157	45.70
12/09/2025	45.68	45.74	45.68	45.74	14,887	45.57
12/08/2025	45.64	45.70	45.64	45.70	370	45.53
12/05/2025	45.86	45.86	45.84	45.84	147	45.67
12/04/2025	46.20	46.20	45.89	46.01	927	45.84
12/03/2025	46.25	46.25	46.25	46.25	11	46.09
12/02/2025	46.14	46.14	46.14	46.14	8	45.97
12/01/2025	46.12	46.12	46.09	46.09	114	45.93
11/28/2025	46.71	46.77	46.71	46.77	130	46.43
11/26/2025	46.92	46.92	46.92	46.92	100	46.58
11/25/2025	46.91	46.91	46.79	46.79	216	46.45
11/24/2025	46.66	46.66	46.66	46.66	16	46.32
11/21/2025	46.45	46.45	46.43	46.43	131	46.09
11/20/2025	46.33	46.33	46.33	46.33	69	45.99
11/19/2025	46.14	46.14	46.14	46.14	59	45.81
11/18/2025	46.29	46.29	46.11	46.19	1,738	45.85
11/17/2025	46.21	46.21	46.21	46.21	12	45.88
11/14/2025	46.25	46.25	46.11	46.11	103	45.78
11/13/2025	46.46	46.49	46.34	46.34	625	46.01
11/12/2025	46.62	46.62	46.62	46.62	49	46.28
11/11/2025	46.56	46.56	46.56	46.56	6	46.23
11/10/2025	46.28	46.33	46.28	46.33	218	45.99
11/07/2025	46.38	46.38	46.38	46.38	100	46.05
11/06/2025	46.45	46.45	46.45	46.45	5	46.11
11/05/2025	46.09	46.09	46.09	46.09	100	45.75
11/04/2025	46.48	46.52	46.48	46.52	144	46.18
11/03/2025	46.42	46.42	46.42	46.42	183	46.08
10/31/2025	46.70	46.70	46.70	46.70	100	46.20
10/30/2025	46.80	46.89	46.77	46.80	970	46.30
10/29/2025	47.28	47.33	46.96	46.96	802	46.46
10/28/2025	47.41	47.41	47.41	47.41	187	46.90
10/27/2025	47.30	47.30	47.30	47.30	172	46.79
10/24/2025	47.06	47.18	47.06	47.18	136	46.67