LFDR Historical Prices
BATS: LFDRSTONE RIDGELong GovernmentETFUSD
176.95+0.302 (+0.17%)
At close: Aug 3, 2:30 PM ET · Delayed 15 min
LFDR price history
The price history for LifeX Durable Income (LFDR) on this page begins on April 21, 2025, when the stock closed at $197.47; it most recently closed at $167.54 on October 5, 2026. The highest price in this record is $199.95, reached on April 28, 2025; the latest close is 16.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LFDR returns
1 week
-1.16%
1 month
-5.36%
3 months
-7.98%
6 months
-10.16%
Year to date
-11.48%
LFDR price return, excluding dividends.
LFDR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 167.54 | -11.34% |
| 2025* | 188.96 | -4.31% |
LFDR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 167.54 | 167.54 | 167.54 | 167.54 | +0.27% | |
| 167.09 | 167.09 | 167.09 | 167.09 | -0.42% | |
| 167.79 | 167.79 | 167.79 | 167.79 | -0.74% | |
| 169.05 | 169.05 | 169.05 | 169.05 | +0.26% | |
| 168.61 | 168.61 | 168.61 | 168.61 | -0.53% | |
| 169.51 | 169.51 | 169.51 | 169.51 | -0.37% | |
| 170.14 | 170.14 | 170.14 | 170.14 | -0.85% | |
| 171.59 | 171.59 | 171.59 | 171.59 | -0.02% | |
| 171.62 | 171.62 | 171.62 | 171.62 | -1.05% | |
| 173.43 | 173.43 | 173.43 | 173.43 | -1.48% | |
| 176.04 | 176.04 | 176.04 | 176.04 | -0.01% | |
| 176.06 | 176.06 | 176.06 | 176.06 | +0.62% | |
| 174.97 | 174.97 | 174.97 | 174.97 | -0.64% | |
| 176.09 | 176.09 | 176.09 | 176.09 | +0.93% | |
| 174.46 | 174.46 | 174.46 | 174.46 | +0.18% | |
| 174.16 | 174.16 | 174.16 | 174.16 | -0.28% | |
| 174.65 | 174.65 | 174.65 | 174.65 | +0.11% | |
| 174.46 | 174.46 | 174.46 | 174.46 | +0.08% | |
| 174.31 | 174.31 | 174.31 | 174.31 | -1.06% | |
| 176.18 | 176.18 | 176.18 | 176.18 | -0.48% | |
| 177.03 | 177.03 | 177.03 | 177.03 | -0.05% | |
| 177.11 | 177.11 | 177.11 | 177.11 | +0.09% | |
| 176.95 | 176.95 | 176.95 | 176.95 | +0.17% | |
| 176.65 | 176.65 | 176.65 | 176.65 | -0.36% | |
| 177.29 | 177.29 | 177.29 | 177.29 | -0.27% | |
| 177.76 | 177.76 | 177.76 | 177.76 | -0.47% | |
| 178.59 | 178.59 | 178.59 | 178.59 | -0.30% | |
| 179.13 | 179.13 | 179.13 | 179.13 | -0.12% | |
| 179.35 | 179.35 | 179.35 | 179.35 | -0.27% | |
| 179.83 | 179.83 | 179.83 | 179.83 | +0.93% | |
| 178.18 | 178.18 | 178.18 | 178.18 | +0.58% | |
| 177.14 | 177.14 | 177.14 | 177.14 | -0.37% | |
| 177.80 | 177.80 | 177.80 | 177.80 | -0.66% | |
| 178.98 | 178.98 | 178.98 | 178.98 | +1.33% | |
| 176.63 | 176.63 | 176.63 | 176.63 | +0.29% | |
| 176.12 | 176.12 | 176.12 | 176.12 | -0.67% | |
| 177.31 | 177.31 | 177.31 | 177.31 | -0.58% | |
| 178.34 | 178.34 | 178.34 | 178.34 | +0.53% | |
| 177.41 | 177.41 | 177.41 | 177.41 | -0.05% | |
| 177.49 | 177.49 | 177.49 | 177.49 | +0.14% | |
| 177.24 | 177.24 | 177.24 | 177.24 | -0.71% | |
| 178.52 | 178.52 | 178.52 | 178.52 | +0.24% | |
| 178.09 | 178.09 | 178.09 | 178.09 | -0.49% | |
| 178.97 | 178.97 | 178.97 | 178.97 | +0.17% | |
| 178.66 | 178.66 | 178.66 | 178.66 | +0.22% | |
| 177.76 | 178.28 | 177.76 | 178.28 | +0.42% | |
| 177.54 | 177.54 | 177.54 | 177.54 | -0.73% | |
| 178.85 | 178.85 | 178.85 | 178.85 | -0.05% | |
| 178.93 | 178.93 | 178.93 | 178.93 | -1.38% | |
| 181.43 | 181.43 | 181.43 | 181.43 | +0.45% | |
| 180.61 | 180.61 | 180.61 | 180.61 | +0.52% | |
| 179.68 | 179.68 | 179.68 | 179.68 | +0.20% | |
| 179.32 | 179.32 | 179.32 | 179.32 | -0.29% | |
| 179.85 | 179.85 | 179.85 | 179.85 | -0.29% | |
| 180.38 | 180.38 | 180.38 | 180.38 | -0.29% | |
| 180.90 | 180.90 | 180.90 | 180.90 | -0.59% | |
| 181.98 | 181.98 | 181.98 | 181.98 | +0.33% | |
| 181.38 | 181.38 | 181.38 | 181.38 | -0.08% | |
| 181.53 | 181.53 | 181.53 | 181.53 | +0.20% | |
| 181.17 | 181.17 | 181.17 | 181.17 | +0.16% | |
| 180.87 | 180.87 | 180.87 | 180.87 | -0.50% | |
| 181.78 | 181.78 | 181.78 | 181.78 | -0.07% | |
| 181.91 | 181.91 | 181.91 | 181.91 | +0.20% | |
| 181.54 | 181.54 | 181.54 | 181.54 | -0.29% | |
| 182.07 | 182.07 | 182.07 | 182.07 | -0.88% | |
| 183.69 | 183.69 | 183.69 | 183.69 | -0.13% | |
| 183.92 | 183.92 | 183.92 | 183.92 | -0.42% | |
| 184.71 | 184.71 | 184.71 | 184.71 | -0.56% | |
| 185.76 | 185.76 | 185.76 | 185.76 | -1.05% | |
| 187.17 | 187.72 | 187.17 | 187.72 | +0.18% | |
| 187.38 | 187.38 | 187.38 | 187.38 | +0.06% | |
| 187.27 | 187.27 | 187.27 | 187.27 | -0.03% | |
| 187.33 | 187.33 | 187.33 | 187.33 | +1.15% | |
| 185.20 | 185.20 | 185.20 | 185.20 | +0.14% | |
| 184.94 | 184.94 | 184.94 | 184.94 | -0.61% | |
| 186.07 | 186.07 | 186.07 | 186.07 | +0.41% | |
| 185.31 | 185.31 | 185.31 | 185.31 | -0.05% | |
| 185.40 | 185.40 | 185.40 | 185.40 | +0.56% | |
| 184.36 | 184.36 | 184.36 | 184.36 | +0.07% | |
| 184.24 | 184.24 | 184.24 | 184.24 | -0.31% | |
| 184.82 | 184.82 | 184.82 | 184.82 | +1.14% | |
| 182.74 | 182.74 | 182.74 | 182.74 | -0.27% | |
| 183.22 | 183.22 | 183.22 | 183.22 | +0.46% | |
| 182.38 | 182.38 | 182.38 | 182.38 | -0.31% | |
| 182.94 | 182.94 | 182.94 | 182.94 | -0.54% | |
| 183.93 | 183.93 | 183.93 | 183.93 | +0.20% | |
| 183.56 | 183.56 | 183.56 | 183.56 | -0.36% | |
| 184.23 | 184.23 | 184.23 | 184.23 | -0.21% | |
| 184.62 | 184.62 | 184.62 | 184.62 | +0.11% | |
| 184.41 | 184.41 | 184.41 | 184.41 | -0.06% | |
| 184.51 | 184.51 | 184.51 | 184.51 | +0.42% | |
| 183.74 | 183.74 | 183.74 | 183.74 | +0.22% | |
| 183.34 | 183.34 | 183.34 | 183.34 | +0.47% | |
| 182.48 | 182.48 | 182.48 | 182.48 | +0.46% | |
| 181.64 | 181.64 | 181.64 | 181.64 | +0.26% | |
| 181.16 | 181.16 | 181.16 | 181.16 | +1.01% | |
| 179.34 | 179.34 | 179.34 | 179.34 | -0.71% | |
| 180.62 | 180.62 | 180.62 | 180.62 | -0.01% | |
| 180.64 | 180.64 | 180.64 | 180.64 | -1.36% | |
| 183.13 | 183.13 | 183.13 | 183.13 | +0.12% | |
| 182.91 | 182.91 | 182.91 | 182.91 | -0.21% | |
| 183.30 | 183.30 | 183.30 | 183.30 | -0.57% | |
| 184.35 | 184.35 | 184.35 | 184.35 | -0.53% | |
| 185.33 | 185.33 | 185.33 | 185.33 | +0.45% | |
| 184.49 | 184.49 | 184.49 | 184.49 | -0.53% | |
| 185.47 | 185.47 | 185.47 | 185.47 | +0.77% | |
| 184.05 | 184.05 | 184.05 | 184.05 | +0.46% | |
| 183.21 | 183.21 | 183.21 | 183.21 | -1.09% | |
| 185.24 | 185.24 | 185.24 | 185.24 | +0.43% | |
| 184.45 | 184.45 | 184.45 | 184.45 | -0.16% | |
| 184.74 | 184.74 | 184.74 | 184.74 | -0.69% | |
| 186.03 | 186.03 | 186.03 | 186.03 | +0.01% | |
| 186.01 | 186.01 | 186.01 | 186.01 | -0.37% | |
| 186.71 | 186.71 | 186.71 | 186.71 | +0.08% | |
| 186.56 | 186.56 | 186.56 | 186.56 | -0.13% | |
| 186.81 | 186.81 | 186.81 | 186.81 | +0.13% | |
| 186.56 | 186.56 | 186.56 | 186.56 | -0.47% | |
| 187.43 | 187.43 | 187.43 | 187.43 | -0.03% | |
| 187.49 | 187.49 | 187.49 | 187.49 | +0.75% | |
| 186.09 | 186.09 | 186.09 | 186.09 | -0.48% | |
| 186.98 | 186.98 | 186.98 | 186.98 | -0.39% | |
| 187.71 | 187.71 | 187.71 | 187.71 | +0.46% | |
| 186.84 | 186.84 | 186.84 | 186.84 | +0.31% | |
| 186.28 | 186.28 | 186.28 | 186.28 | -0.21% | |
| 186.68 | 186.68 | 186.68 | 186.68 | -0.21% | |
| 187.07 | 187.07 | 187.07 | 187.07 | +0.32% | |
| 186.48 | 186.48 | 186.48 | 186.48 | -0.07% | |
| 186.61 | 186.61 | 186.61 | 186.61 | -0.08% | |
| 186.76 | 186.76 | 186.76 | 186.76 | +0.02% | |
| 186.71 | 186.71 | 186.71 | 186.71 | -0.33% | |
| 187.32 | 187.32 | 187.32 | 187.32 | +0.21% | |
| 186.93 | 186.93 | 186.93 | 186.93 | +1.16% | |
| 184.79 | 184.79 | 184.79 | 184.79 | -0.47% | |
| 185.67 | 185.67 | 185.67 | 185.67 | -0.73% | |
| 187.03 | 187.03 | 187.03 | 187.03 | +0.77% | |
| 185.60 | 185.60 | 185.60 | 185.60 | -0.45% | |
| 186.44 | 186.44 | 186.44 | 186.44 | +0.69% | |
| 185.17 | 185.17 | 185.17 | 185.17 | -1.72% | |
| 188.41 | 188.41 | 188.41 | 188.41 | +0.56% | |
| 187.37 | 187.37 | 187.37 | 187.37 | -0.56% | |
| 188.43 | 188.43 | 188.43 | 188.43 | +0.29% | |
| 187.88 | 187.88 | 187.88 | 187.88 | +0.67% | |
| 186.63 | 186.63 | 186.63 | 186.63 | -0.45% | |
| 187.47 | 187.47 | 187.47 | 187.47 | -0.20% | |
| 187.85 | 187.85 | 187.85 | 187.85 | -1.10% | |
| 189.94 | 189.94 | 189.94 | 189.94 | -0.87% | |
| 191.62 | 191.62 | 191.62 | 191.62 | +0.71% | |
| 190.27 | 190.27 | 190.27 | 190.27 | -0.29% | |
| 190.82 | 190.82 | 190.82 | 190.82 | -0.39% | |
| 191.57 | 191.57 | 191.57 | 191.57 | -0.22% | |
| 192.00 | 192.00 | 192.00 | 192.00 | -0.58% | |
| 193.12 | 193.12 | 193.12 | 193.12 | -0.91% | |
| 194.89 | 194.89 | 194.89 | 194.89 | +0.52% | |
| 193.89 | 193.89 | 193.89 | 193.89 | +0.44% | |
| 193.05 | 193.05 | 193.05 | 193.05 | -0.01% | |
| 193.06 | 193.06 | 193.06 | 193.06 | +0.11% | |
| 192.85 | 192.85 | 192.85 | 192.85 | +0.33% | |
| 192.23 | 192.23 | 192.23 | 192.23 | -0.18% | |
| 192.58 | 192.58 | 192.58 | 192.58 | +0.13% | |
| 192.33 | 192.33 | 192.33 | 192.33 | -0.36% | |
| 193.02 | 193.02 | 193.02 | 193.02 | +0.18% | |
| 192.68 | 192.68 | 192.68 | 192.68 | +0.45% | |
| 190.83 | 191.81 | 190.83 | 191.81 | +1.23% | |
| 189.48 | 189.48 | 189.48 | 189.48 | -0.47% | |
| 190.38 | 190.38 | 190.38 | 190.38 | +0.95% | |
| 188.60 | 188.60 | 188.60 | 188.60 | +0.06% | |
| 188.49 | 188.49 | 188.49 | 188.49 | -0.02% | |
| 188.52 | 188.52 | 188.52 | 188.52 | +0.94% | |
| 186.76 | 186.76 | 186.76 | 186.76 | -0.19% | |
| 187.12 | 187.12 | 187.12 | 187.12 | -0.24% | |
| 187.57 | 187.57 | 187.57 | 187.57 | -0.41% | |
| 188.35 | 188.35 | 188.35 | 188.35 | -0.31% | |
| 188.93 | 188.93 | 188.93 | 188.93 | +0.12% | |
| 188.70 | 188.70 | 188.70 | 188.70 | -0.20% | |
| 189.09 | 189.09 | 189.09 | 189.09 | -0.57% | |
| 190.16 | 190.16 | 190.16 | 190.16 | +0.36% | |
| 189.47 | 189.47 | 189.47 | 189.47 | +0.25% | |
| 189.00 | 189.00 | 189.00 | 189.00 | +0.36% | |
| 188.32 | 188.32 | 188.32 | 188.32 | +0.59% | |
| 187.21 | 187.21 | 187.21 | 187.21 | -1.10% | |
| 189.30 | 189.30 | 189.30 | 189.30 | -0.48% | |
| 190.21 | 190.21 | 190.21 | 190.21 | -0.05% | |
| 190.30 | 190.30 | 190.30 | 190.30 | +0.49% | |
| 189.38 | 189.38 | 189.38 | 189.38 | +0.15% | |
| 189.10 | 189.10 | 189.10 | 189.10 | -0.27% | |
| 189.62 | 189.62 | 189.62 | 189.62 | +0.55% | |
| 188.58 | 188.58 | 188.58 | 188.58 | -0.50% | |
| 189.52 | 189.52 | 189.52 | 189.52 | +0.50% | |
| 188.59 | 188.59 | 188.59 | 188.59 | -0.15% | |
| 188.48 | 188.87 | 188.48 | 188.87 | -0.05% | |
| 188.96 | 188.96 | 188.96 | 188.96 | -0.16% | |
| 189.26 | 189.26 | 189.26 | 189.26 | -0.57% | |
| 190.34 | 190.34 | 190.34 | 190.34 | -0.20% | |
| 190.71 | 190.71 | 190.71 | 190.71 | +0.30% | |
| 190.14 | 190.14 | 190.14 | 190.14 | -0.24% | |
| 190.59 | 190.59 | 190.59 | 190.59 | +0.53% | |
| 189.58 | 189.58 | 189.58 | 189.58 | +0.11% | |
| 189.38 | 189.38 | 189.38 | 189.38 | -0.10% | |
| 189.56 | 189.56 | 189.56 | 189.56 | -0.44% | |
| 190.41 | 190.41 | 190.41 | 190.41 | +0.43% | |
| 189.60 | 189.60 | 189.60 | 189.60 | -0.08% | |
| 189.74 | 189.74 | 189.74 | 189.74 | +0.49% | |
| 188.83 | 188.83 | 188.83 | 188.83 | +0.08% | |
| 188.67 | 188.67 | 188.67 | 188.67 | -0.79% | |
| 190.17 | 190.17 | 190.17 | 190.17 | -0.07% | |
| 190.30 | 190.30 | 190.30 | 190.30 | +0.33% | |
| 189.68 | 189.68 | 189.68 | 189.68 | +0.01% | |
| 189.65 | 189.65 | 189.65 | 189.65 | -0.27% | |
| 190.16 | 190.16 | 190.16 | 190.16 | -0.39% | |
| 190.89 | 190.89 | 190.89 | 190.89 | -0.49% | |
| 191.83 | 191.83 | 191.83 | 191.83 | +0.24% | |
| 191.36 | 191.36 | 191.36 | 191.36 | -0.36% | |
| 192.05 | 192.05 | 192.05 | 192.05 | -1.08% | |
| 194.14 | 194.14 | 194.14 | 194.14 | -0.39% | |
| 194.90 | 194.90 | 194.90 | 194.90 | +0.35% | |
| 194.23 | 194.23 | 194.23 | 194.23 | +0.26% | |
| 193.73 | 193.73 | 193.73 | 193.73 | +0.48% | |
| 192.81 | 192.81 | 192.81 | 192.81 | +0.23% | |
| 192.36 | 192.36 | 192.36 | 192.36 | +0.38% | |
| 191.63 | 191.63 | 191.63 | 191.63 | -0.14% | |
| 191.90 | 191.90 | 191.90 | 191.90 | -0.01% | |
| 191.92 | 191.92 | 191.92 | 191.92 | +0.17% | |
| 191.59 | 191.59 | 191.59 | 191.59 | -0.48% | |
| 192.52 | 192.52 | 192.52 | 192.52 | -0.66% | |
| 193.80 | 193.80 | 193.80 | 193.80 | +0.15% | |
| 193.51 | 193.51 | 193.51 | 193.51 | +0.48% | |
| 192.59 | 192.59 | 192.59 | 192.59 | -0.09% | |
| 192.76 | 192.76 | 192.76 | 192.76 | -0.17% | |
| 193.08 | 193.08 | 193.08 | 193.08 | +0.82% | |
| 191.50 | 191.50 | 191.50 | 191.50 | -0.97% | |
| 193.38 | 193.38 | 193.38 | 193.38 | -0.19% | |
| 193.74 | 193.74 | 193.74 | 193.74 | -0.27% | |
| 194.26 | 194.26 | 194.26 | 194.26 | -0.22% | |
| 194.69 | 194.69 | 194.69 | 194.69 | -0.43% | |
| 195.54 | 195.54 | 195.54 | 195.54 | -0.93% | |
| 197.38 | 197.38 | 197.38 | 197.38 | +0.25% | |
| 196.89 | 196.89 | 196.89 | 196.89 | +0.26% | |
| 196.38 | 196.38 | 196.38 | 196.38 | +0.05% | |
| 196.28 | 196.28 | 196.28 | 196.28 | -0.61% | |
| 197.48 | 197.48 | 197.48 | 197.48 | +0.04% | |
| 197.39 | 197.39 | 197.39 | 197.39 | +0.45% | |
| 196.51 | 196.51 | 196.51 | 196.51 | +0.34% | |
| 195.85 | 195.85 | 195.85 | 195.85 | -0.19% | |
| 196.22 | 196.22 | 196.22 | 196.22 | +0.72% | |
| 194.82 | 194.82 | 194.82 | 194.82 | -0.22% | |
| 195.25 | 195.25 | 195.25 | 195.25 | +0.31% | |
| 194.66 | 194.66 | 194.66 | 194.66 | — |