LLDR Historical Prices

NYSEARCA: LLDRGlobal X FundsLong GovernmentETFUSD

40.94+0.0034 (+0.01%)

At close: Oct 8, 10:53 AM ET · Delayed 15 min

LLDR price history

The price history for Global X Long-Term Treasury Ladder (LLDR) on this page begins on September 9, 2024, when the stock closed at $50.33; it most recently closed at $40.93 on October 5, 2026. The highest price in this record is $50.81, reached on September 16, 2024; the latest close is 19.4% below that peak. Over roughly 2 years the share price changed -18.7%, a -9.5% compound annual price return (excluding dividends).

In the last 12 months alone, LLDR has lost 12.5%. 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

LLDR returns

1 week

+0.35%

1 month

-4.82%

3 months

-7.11%

6 months

-9.31%

Year to date

-10.10%

1 year

-12.53%

LLDR price return, excluding dividends.

LLDR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	45.82	40.93	47.15	40.30	-10.01%
2025	44.08	45.49	48.13	43.66	+1.28%
2024*	50.33	44.91	50.81	44.91	-10.76%

LLDR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	40.65	40.93	40.93	40.93	+0.60%	130
Oct 6, 2026	40.69	40.69	40.69	40.69	+0.29%	100
Oct 5, 2026	40.48	40.57	40.46	40.57	-0.31%	800
Oct 2, 2026	41.01	41.01	40.70	40.70	-0.23%	100
Oct 1, 2026	40.56	40.79	40.30	40.79	-0.33%	2.30K
Sep 30, 2026	41.02	41.02	40.93	40.93	-0.44%	100
Sep 29, 2026	41.11	41.11	41.11	41.11	-0.43%	100
Sep 28, 2026	41.29	41.29	41.29	41.29	-0.73%	100
Sep 25, 2026	41.59	41.59	41.59	41.59	-0.00%	100
Sep 24, 2026	42.00	42.00	41.59	41.59	-1.02%	500
Sep 23, 2026	42.25	42.25	42.02	42.02	-1.49%	400
Sep 22, 2026	42.65	42.65	42.65	42.65	+0.01%	100
Sep 21, 2026	42.65	42.65	42.65	42.65	+0.65%	100
Sep 18, 2026	42.39	42.40	42.32	42.38	-0.54%	1.00K
Sep 17, 2026	42.54	42.63	42.54	42.60	+0.91%	400
Sep 16, 2026	42.22	42.22	42.22	42.22	+0.16%	100
Sep 15, 2026	42.15	42.15	42.15	42.15	-0.26%	100
Sep 14, 2026	42.26	42.26	42.26	42.26	+0.09%	100
Sep 11, 2026	42.22	42.22	42.22	42.22	+0.07%	100
Sep 10, 2026	42.19	42.19	42.19	42.19	-1.17%	100
Sep 9, 2026	42.60	42.69	42.46	42.69	-0.73%	900
Sep 8, 2026	43.02	43.02	43.01	43.01	-0.08%	1.20K
Sep 4, 2026	43.04	43.04	43.04	43.04	+0.09%	100
Sep 3, 2026	43.01	43.01	43.01	43.01	+0.21%	100
Sep 2, 2026	42.92	42.92	42.92	42.92	+0.12%	100
Sep 1, 2026	42.87	42.87	42.87	42.87	-0.70%	100
Aug 31, 2026	43.17	43.17	43.17	43.17	-0.43%	100
Aug 28, 2026	43.36	43.36	43.36	43.36	-0.37%	100
Aug 27, 2026	43.52	43.52	43.52	43.52	-0.11%	100
Aug 26, 2026	43.57	43.57	43.57	43.57	-0.27%	100
Aug 25, 2026	43.54	43.69	43.54	43.69	+0.90%	800
Aug 24, 2026	43.29	43.33	43.29	43.30	+0.60%	800
Aug 21, 2026	43.04	43.04	43.04	43.04	-0.37%	100
Aug 20, 2026	43.20	43.20	43.20	43.20	-0.61%	100
Aug 19, 2026	43.46	43.46	43.46	43.46	+1.32%	100
Aug 18, 2026	42.90	42.90	42.90	42.90	+0.30%	100
Aug 17, 2026	42.77	42.77	42.77	42.77	-0.62%	100
Aug 14, 2026	43.04	43.04	43.04	43.04	-0.61%	100
Aug 13, 2026	43.31	43.31	43.31	43.31	+0.55%	100
Aug 12, 2026	43.07	43.07	43.07	43.07	-0.01%	100
Aug 11, 2026	43.07	43.07	43.07	43.07	+0.12%	100
Aug 10, 2026	43.02	43.02	43.02	43.02	-0.67%	100
Aug 7, 2026	43.31	43.31	43.31	43.31	+0.22%	100
Aug 6, 2026	43.39	43.39	43.22	43.22	-0.50%	300
Aug 5, 2026	43.44	43.44	43.44	43.44	+0.16%	100
Aug 4, 2026	43.33	43.37	43.33	43.37	+0.71%	200
Aug 3, 2026	43.06	43.06	43.06	43.06	+0.05%	100
Jul 31, 2026	43.16	43.16	43.04	43.04	-0.72%	100
Jul 30, 2026	43.35	43.35	43.35	43.35	-0.02%	100
Jul 29, 2026	43.36	43.36	43.36	43.36	-1.32%	100
Jul 28, 2026	43.95	43.95	43.95	43.95	+0.45%	100
Jul 27, 2026	43.75	43.75	43.75	43.75	+0.54%	100
Jul 24, 2026	43.51	43.51	43.51	43.51	+0.20%	100
Jul 23, 2026	43.38	43.43	43.38	43.43	-0.32%	300
Jul 22, 2026	43.57	43.57	43.57	43.57	-0.34%	100
Jul 21, 2026	43.71	43.71	43.71	43.71	-0.32%	100
Jul 20, 2026	44.06	44.06	43.86	43.86	-0.59%	200
Jul 17, 2026	44.12	44.12	44.12	44.12	+0.35%	100
Jul 16, 2026	43.96	43.96	43.96	43.96	-0.09%	100
Jul 15, 2026	43.99	44.01	43.88	44.00	+0.23%	1.20K
Jul 14, 2026	43.90	43.90	43.90	43.90	+0.19%	100
Jul 13, 2026	43.82	43.82	43.82	43.82	-0.51%	100
Jul 10, 2026	44.04	44.04	44.04	44.04	-0.06%	100
Jul 9, 2026	44.07	44.07	44.07	44.07	+0.28%	100
Jul 8, 2026	43.94	43.94	43.94	43.94	-0.38%	1.30K
Jul 7, 2026	44.11	44.11	44.11	44.11	-0.87%	100
Jul 6, 2026	44.50	44.50	44.50	44.50	-0.14%	100
Jul 2, 2026	44.53	44.56	44.53	44.56	+0.04%	100
Jul 1, 2026	44.67	44.67	44.54	44.54	-0.96%	100
Jun 30, 2026	44.97	44.97	44.97	44.97	-1.04%	100
Jun 29, 2026	45.45	45.45	45.45	45.45	+0.18%	100
Jun 26, 2026	45.43	45.43	45.37	45.37	+0.07%	100
Jun 25, 2026	45.34	45.34	45.34	45.34	-0.03%	100
Jun 24, 2026	45.35	45.35	45.35	45.35	+1.20%	100
Jun 23, 2026	44.81	44.81	44.81	44.81	+0.22%	100
Jun 22, 2026	44.71	44.71	44.71	44.71	-0.72%	800
Jun 18, 2026	45.03	45.03	45.03	45.03	+0.44%	100
Jun 17, 2026	44.89	44.89	44.84	44.84	-0.16%	100
Jun 16, 2026	44.91	44.91	44.91	44.91	+0.59%	100
Jun 15, 2026	44.65	44.65	44.65	44.65	+0.09%	100
Jun 12, 2026	44.61	44.61	44.61	44.61	-0.33%	100
Jun 11, 2026	44.76	44.76	44.76	44.76	+1.22%	100
Jun 10, 2026	44.22	44.22	44.22	44.22	-0.27%	100
Jun 9, 2026	44.25	44.34	44.25	44.34	+0.37%	600
Jun 8, 2026	44.17	44.17	44.17	44.17	-0.19%	200
Jun 5, 2026	44.26	44.26	44.26	44.26	-0.58%	100
Jun 4, 2026	44.57	44.57	44.52	44.52	+0.19%	900
Jun 3, 2026	44.43	44.43	44.43	44.43	-0.39%	100
Jun 2, 2026	44.60	44.60	44.60	44.60	+0.26%	100
Jun 1, 2026	44.49	44.49	44.49	44.49	-0.33%	100
May 29, 2026	44.64	44.64	44.64	44.64	-0.06%	100
May 28, 2026	44.66	44.66	44.66	44.66	+0.50%	100
May 27, 2026	44.52	44.52	44.44	44.44	+0.13%	900
May 26, 2026	44.38	44.38	44.38	44.38	+0.69%	100
May 22, 2026	44.06	44.08	44.06	44.08	+0.38%	300
May 21, 2026	43.89	43.92	43.89	43.92	+0.22%	100
May 20, 2026	43.82	43.82	43.82	43.82	+1.10%	100
May 19, 2026	43.34	43.35	43.34	43.35	-0.73%	800
May 18, 2026	43.65	43.66	43.65	43.66	-0.00%	100
May 15, 2026	43.67	43.67	43.67	43.67	-1.30%	100
May 14, 2026	44.47	44.47	44.24	44.24	-0.01%	1.50K
May 13, 2026	44.28	44.28	44.25	44.25	-0.19%	200
May 12, 2026	44.29	44.33	44.29	44.33	-0.57%	900
May 11, 2026	44.59	44.59	44.59	44.59	-0.59%	100
May 8, 2026	44.85	44.85	44.85	44.85	+0.47%	100
May 7, 2026	44.80	44.80	44.64	44.64	-0.50%	200
May 6, 2026	44.84	44.98	44.82	44.87	+0.81%	2.60K
May 5, 2026	44.51	44.51	44.51	44.51	+0.47%	100
May 4, 2026	44.28	44.30	44.28	44.30	-0.73%	600
May 1, 2026	44.63	44.63	44.63	44.63	+0.08%	100
Apr 30, 2026	44.80	44.80	44.59	44.59	-0.12%	900
Apr 29, 2026	44.64	44.64	44.64	44.64	-0.73%	100
Apr 28, 2026	44.97	44.97	44.97	44.97	-0.03%	100
Apr 27, 2026	45.00	45.00	44.99	44.99	-0.40%	100
Apr 24, 2026	45.17	45.17	45.17	45.17	+0.14%	100
Apr 23, 2026	45.10	45.10	45.10	45.10	-0.18%	200
Apr 22, 2026	45.30	45.30	45.19	45.19	+0.17%	100
Apr 21, 2026	45.21	45.21	45.11	45.11	-0.54%	100
Apr 20, 2026	45.35	45.35	45.35	45.35	+0.02%	100
Apr 17, 2026	45.38	45.38	45.34	45.34	+0.78%	400
Apr 16, 2026	45.00	45.00	45.00	45.00	-0.48%	100
Apr 15, 2026	45.21	45.21	45.21	45.21	-0.39%	100
Apr 14, 2026	45.39	45.39	45.39	45.39	+0.49%	100
Apr 13, 2026	45.17	45.17	45.17	45.17	+0.31%	100
Apr 10, 2026	45.03	45.03	45.03	45.03	-0.23%	100
Apr 9, 2026	45.29	45.29	45.14	45.14	-0.17%	200
Apr 8, 2026	45.22	45.22	45.22	45.22	+0.36%	100
Apr 7, 2026	44.87	45.06	44.87	45.06	-0.05%	200
Apr 6, 2026	45.08	45.08	45.08	45.08	-0.11%	100
Apr 2, 2026	45.13	45.13	45.13	45.13	+0.44%	100
Apr 1, 2026	45.05	45.05	44.93	44.93	-0.77%	100
Mar 31, 2026	45.28	45.28	45.28	45.28	+0.38%	100
Mar 30, 2026	45.15	45.15	45.10	45.10	+1.22%	100
Mar 27, 2026	44.56	44.56	44.56	44.56	-0.46%	100
Mar 26, 2026	45.02	45.02	44.74	44.77	-0.78%	800
Mar 25, 2026	45.12	45.12	45.12	45.12	+0.85%	100
Mar 24, 2026	44.74	44.74	44.74	44.74	-0.46%	100
Mar 23, 2026	44.95	44.95	44.95	44.95	+0.70%	100
Mar 20, 2026	44.79	44.79	44.63	44.63	-1.86%	200
Mar 19, 2026	45.48	45.48	45.48	45.48	+0.49%	100
Mar 18, 2026	45.26	45.26	45.26	45.26	-0.60%	100
Mar 17, 2026	45.54	45.54	45.54	45.54	+0.35%	100
Mar 16, 2026	45.38	45.38	45.38	45.38	+0.65%	100
Mar 13, 2026	45.08	45.08	45.08	45.08	-0.44%	100
Mar 12, 2026	45.34	45.34	45.28	45.28	-0.26%	100
Mar 11, 2026	45.40	45.40	45.40	45.40	-1.08%	100
Mar 10, 2026	45.95	45.95	45.89	45.89	-0.85%	100
Mar 9, 2026	46.29	46.29	46.29	46.29	+0.70%	100
Mar 6, 2026	45.97	45.97	45.97	45.97	-0.30%	100
Mar 5, 2026	46.11	46.11	46.11	46.11	-0.47%	100
Mar 4, 2026	46.32	46.32	46.32	46.32	-0.24%	100
Mar 3, 2026	46.50	46.50	46.44	46.44	-0.16%	400
Mar 2, 2026	46.51	46.51	46.51	46.51	-1.36%	100
Feb 27, 2026	47.15	47.15	47.15	47.15	+0.52%	100
Feb 26, 2026	46.91	46.91	46.91	46.91	+0.42%	100
Feb 25, 2026	46.71	46.71	46.71	46.71	-0.02%	100
Feb 24, 2026	46.72	46.72	46.72	46.72	+0.03%	100
Feb 23, 2026	46.71	46.71	46.71	46.71	+0.43%	100
Feb 20, 2026	46.45	46.51	46.44	46.51	-0.20%	300
Feb 19, 2026	46.50	46.60	46.50	46.60	+0.18%	1.20K
Feb 18, 2026	46.59	46.71	46.52	46.52	-0.34%	4.40K
Feb 17, 2026	46.67	46.67	46.67	46.67	+0.16%	100
Feb 13, 2026	46.60	46.60	46.60	46.60	+0.50%	100
Feb 12, 2026	46.18	46.37	46.18	46.37	+1.11%	100
Feb 11, 2026	45.88	45.90	45.84	45.86	-0.40%	600
Feb 10, 2026	46.04	46.04	46.04	46.04	+0.90%	100
Feb 9, 2026	45.63	45.63	45.63	45.63	+0.07%	100
Feb 6, 2026	45.55	45.60	45.55	45.60	-0.02%	300
Feb 5, 2026	45.60	45.60	45.60	45.60	+0.94%	100
Feb 4, 2026	45.18	45.18	45.18	45.18	-0.17%	100
Feb 3, 2026	45.21	45.39	45.18	45.26	+0.18%	4.60K
Feb 2, 2026	45.17	45.17	45.17	45.17	-0.78%	100
Jan 30, 2026	45.53	45.53	45.53	45.53	-0.25%	100
Jan 29, 2026	45.64	45.64	45.64	45.64	+0.09%	100
Jan 28, 2026	45.60	45.60	45.60	45.60	-0.20%	100
Jan 27, 2026	45.86	45.86	45.69	45.69	-0.52%	100
Jan 26, 2026	45.93	45.93	45.93	45.93	+0.36%	100
Jan 23, 2026	45.77	45.77	45.72	45.76	+0.23%	300
Jan 22, 2026	45.66	45.66	45.66	45.66	+0.35%	100
Jan 21, 2026	45.38	45.50	45.38	45.50	+0.54%	100
Jan 20, 2026	45.35	45.35	45.26	45.26	-1.06%	100
Jan 16, 2026	45.92	45.92	45.74	45.74	-0.56%	200
Jan 15, 2026	46.11	46.11	46.00	46.00	-0.07%	700
Jan 14, 2026	46.07	46.08	46.03	46.03	+0.50%	1.00K
Jan 13, 2026	45.81	45.81	45.81	45.81	+0.13%	100
Jan 12, 2026	45.75	45.75	45.75	45.75	-0.17%	100
Jan 9, 2026	45.82	45.82	45.82	45.82	+0.50%	100
Jan 8, 2026	45.60	45.60	45.60	45.60	-0.51%	100
Jan 7, 2026	45.83	45.83	45.83	45.83	+0.51%	100
Jan 6, 2026	45.51	45.60	45.51	45.60	-0.14%	100
Jan 5, 2026	45.53	45.66	45.37	45.66	+0.39%	1.10K
Jan 2, 2026	45.55	45.55	45.49	45.49	-0.11%	1.50K
Dec 31, 2025	45.76	45.76	45.54	45.54	-0.56%	200
Dec 30, 2025	45.82	46.41	45.79	45.79	-0.50%	8.70K
Dec 29, 2025	46.02	46.02	46.02	46.02	+0.29%	2.40K
Dec 26, 2025	45.95	46.02	45.85	45.89	-0.18%	2.50K
Dec 24, 2025	45.85	46.01	45.85	45.97	+0.54%	2.00K
Dec 23, 2025	45.73	45.73	45.73	45.73	+0.19%	100
Dec 22, 2025	45.66	45.67	45.56	45.64	-0.18%	5.00K
Dec 19, 2025	45.81	45.81	45.73	45.73	-0.40%	200
Dec 18, 2025	45.96	45.96	45.91	45.91	+0.41%	100
Dec 17, 2025	45.72	45.72	45.72	45.72	-0.09%	100
Dec 16, 2025	45.66	45.76	45.66	45.76	+0.47%	100
Dec 15, 2025	45.67	45.67	45.55	45.55	+0.10%	800
Dec 12, 2025	45.50	45.50	45.50	45.50	-0.76%	100
Dec 11, 2025	45.85	45.85	45.85	45.85	-0.05%	200
Dec 10, 2025	45.84	45.87	45.84	45.87	+0.28%	200
Dec 9, 2025	45.68	45.74	45.68	45.74	+0.09%	14.90K
Dec 8, 2025	45.64	45.70	45.64	45.70	-0.31%	400
Dec 5, 2025	45.86	45.86	45.84	45.84	-0.37%	100
Dec 4, 2025	46.20	46.20	45.89	46.01	-0.53%	900
Dec 3, 2025	46.25	46.25	46.25	46.25	+0.24%	100
Dec 2, 2025	46.14	46.14	46.14	46.14	+0.10%	100
Dec 1, 2025	46.12	46.12	46.10	46.10	-1.44%	100
Nov 28, 2025	46.71	46.77	46.71	46.77	-0.33%	100
Nov 26, 2025	46.92	46.92	46.92	46.92	+0.28%	100
Nov 25, 2025	46.91	46.91	46.79	46.79	+0.28%	200
Nov 24, 2025	46.66	46.66	46.66	46.66	+0.50%	100
Nov 21, 2025	46.45	46.45	46.43	46.43	+0.21%	100
Nov 20, 2025	46.33	46.33	46.33	46.33	+0.41%	100
Nov 19, 2025	46.14	46.14	46.14	46.14	-0.10%	100
Nov 18, 2025	46.29	46.29	46.11	46.19	-0.06%	1.70K
Nov 17, 2025	46.21	46.21	46.21	46.21	+0.22%	100
Nov 14, 2025	46.25	46.25	46.11	46.11	-0.51%	100
Nov 13, 2025	46.46	46.49	46.35	46.35	-0.59%	600
Nov 12, 2025	46.62	46.62	46.62	46.62	+0.12%	100
Nov 11, 2025	46.57	46.57	46.57	46.57	+0.51%	100
Nov 10, 2025	46.28	46.33	46.28	46.33	-0.12%	200
Nov 7, 2025	46.39	46.39	46.39	46.39	-0.14%	100
Nov 6, 2025	46.45	46.45	46.45	46.45	+0.79%	100
Nov 5, 2025	46.09	46.09	46.09	46.09	-0.92%	100
Nov 4, 2025	46.48	46.52	46.48	46.52	+0.20%	100
Nov 3, 2025	46.42	46.42	46.42	46.42	-0.60%	200
Oct 31, 2025	46.70	46.70	46.70	46.70	-0.22%	100
Oct 30, 2025	46.80	46.89	46.77	46.81	-0.34%	1.00K
Oct 29, 2025	47.28	47.33	46.96	46.96	-0.94%	800
Oct 28, 2025	47.41	47.41	47.41	47.41	+0.23%	200
Oct 27, 2025	47.30	47.30	47.30	47.30	+0.26%	200
Oct 24, 2025	47.06	47.18	47.06	47.18	+0.06%	100
Oct 23, 2025	47.27	47.27	47.15	47.15	-0.63%	700
Oct 22, 2025	47.45	47.45	47.45	47.45	+0.07%	100
Oct 21, 2025	47.42	47.42	47.42	47.42	+0.29%	100
Oct 20, 2025	47.26	47.31	47.23	47.28	+0.48%	10.20K
Oct 17, 2025	47.10	47.10	47.05	47.05	-0.22%	600
Oct 16, 2025	47.16	47.16	47.16	47.16	+0.72%	200
Oct 15, 2025	46.81	46.82	46.81	46.82	-0.24%	200
Oct 14, 2025	46.93	46.93	46.93	46.93	+0.34%	100
Oct 13, 2025	46.72	46.78	46.69	46.78	-0.04%	400
Oct 10, 2025	46.80	46.80	46.80	46.80	—	100