MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFDR — LifeX Durable Income ETF
Cboe BZXLifeX Durable Income ETF
$167.79
-1.26(-0.74%)
- O
- 167.79
- H
- 167.79
- L
- 167.79
- V
- 13.93
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$167.79
Period Return-14.58%
Period High$199.95
Period Low$167.79
Avg Daily Volume76
Total Trading Days363
LFDR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $167.79 | $167.79 | $167.79 | $167.79 | $-1.26 | -0.74% | 14 | $168.73 | $167.79 $167.79 |
| Oct 1, 2026 | $169.05 | $169.05 | $169.05 | $169.05 | +$0.44 | +0.26% | 11 | $168.03 | $169.05 $169.05 |
| Sep 30, 2026 | $168.61 | $168.61 | $168.61 | $168.61 | $-0.89 | -0.53% | 11 | $168.80 | $168.61 $168.61 |
| Sep 29, 2026 | $169.50 | $169.50 | $169.50 | $169.50 | $-0.63 | -0.37% | 11 | $169.59 | $169.50 $169.50 |
| Sep 28, 2026 | $170.14 | $170.14 | $170.14 | $170.14 | $-1.45 | -0.85% | 11 | $165.83 | $170.14 $170.14 |
| Sep 25, 2026 | $171.59 | $171.59 | $171.59 | $171.59 | $-0.03 | -0.02% | 11 | $171.38 | $171.59 $171.59 |
| Sep 24, 2026 | $171.62 | $171.62 | $171.62 | $171.62 | $-1.82 | -1.05% | 12 | $171.96 | $171.62 $171.62 |
| Sep 23, 2026 | $173.43 | $173.43 | $173.43 | $173.43 | $-2.60 | -1.48% | 12 | $174.29 | $173.43 $173.43 |
| Sep 22, 2026 | $176.04 | $176.04 | $176.04 | $176.04 | $-0.02 | -0.01% | 13 | $175.34 | $176.04 $176.04 |
| Sep 21, 2026 | $176.06 | $176.06 | $176.06 | $176.06 | +$1.09 | +0.62% | 12 | $176.51 | $176.06 $176.06 |
| Sep 18, 2026 | $174.97 | $174.97 | $174.97 | $174.97 | $-1.12 | -0.64% | 12 | $175.11 | $174.97 $174.97 |
| Sep 17, 2026 | $176.09 | $176.09 | $176.09 | $176.09 | +$1.63 | +0.93% | 12 | $175.78 | $176.09 $176.09 |
| Sep 16, 2026 | $174.46 | $174.46 | $174.46 | $174.46 | +$0.30 | +0.17% | 11 | $174.57 | $174.46 $174.46 |
| Sep 15, 2026 | $174.16 | $174.16 | $174.16 | $174.16 | $-0.49 | -0.28% | 11 | $173.99 | $174.16 $174.16 |
| Sep 14, 2026 | $174.65 | $174.65 | $174.65 | $174.65 | +$0.19 | +0.11% | 11 | $174.28 | $174.65 $174.65 |
| Sep 11, 2026 | $174.46 | $174.46 | $174.46 | $174.46 | +$0.14 | +0.08% | 11 | $174.90 | $174.46 $174.46 |
| Sep 10, 2026 | $174.31 | $174.31 | $174.31 | $174.31 | $-1.87 | -1.06% | 11 | $174.62 | $174.31 $174.31 |
| Sep 9, 2026 | $176.18 | $176.18 | $176.18 | $176.18 | $-0.85 | -0.48% | 12 | $176.74 | $176.18 $176.18 |
| Sep 8, 2026 | $177.03 | $177.03 | $177.03 | $177.03 | $-0.08 | -0.05% | 11 | $177.11 | $177.03 $177.03 |
| Sep 4, 2026 | $177.11 | $177.11 | $177.11 | $177.11 | +$0.16 | +0.09% | 12 | $177.27 | $177.11 $177.11 |
| Sep 3, 2026 | $176.95 | $176.95 | $176.95 | $176.95 | +$0.30 | +0.17% | 13 | $177.17 | $176.95 $176.95 |
| Sep 2, 2026 | $176.65 | $176.65 | $176.65 | $176.65 | $-0.63 | -0.36% | 11 | $176.68 | $176.65 $176.65 |
| Sep 1, 2026 | $177.29 | $177.29 | $177.29 | $177.29 | $-0.47 | -0.27% | 11 | $177.54 | $177.29 $177.29 |
| Aug 31, 2026 | $177.76 | $177.76 | $177.76 | $177.76 | $-0.83 | -0.47% | 11 | $177.66 | $177.76 $177.76 |
| Aug 28, 2026 | $178.59 | $178.59 | $178.59 | $178.59 | $-0.54 | -0.30% | 15 | $178.93 | $178.59 $178.59 |
| Aug 27, 2026 | $179.13 | $179.13 | $179.13 | $179.13 | $-0.22 | -0.12% | 11 | $179.18 | $179.13 $179.13 |
| Aug 26, 2026 | $179.35 | $179.35 | $179.35 | $179.35 | $-0.48 | -0.27% | 11 | $179.29 | $179.35 $179.35 |
| Aug 25, 2026 | $179.83 | $179.83 | $179.83 | $179.83 | +$1.65 | +0.93% | 11 | $179.31 | $179.83 $179.83 |
| Aug 24, 2026 | $178.18 | $178.18 | $178.18 | $178.18 | +$1.04 | +0.58% | 11 | $178.10 | $178.18 $178.18 |
| Aug 21, 2026 | $177.14 | $177.14 | $177.14 | $177.14 | $-0.66 | -0.37% | 11 | $177.28 | $177.14 $177.14 |