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%
LLDR — Global X Long-Term Treasury Ladder ETF
NYSE ArcaGlobal X Long-Term Treasury Ladder ETF
$40.46
-0.24(-0.59%)
- O
- 40.48
- H
- 40.48
- L
- 40.46
- V
- 756.15
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.46
Period Return-10.35%
Period High$47.45
Period Low$40.30
Avg Daily Volume468
Total Trading Days365
LLDR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.48 | $40.48 | $40.46 | $40.46 | $-0.24 | -0.59% | 756 | $40.48 | $40.46 $40.48 |
| Oct 2, 2026 | $41.01 | $41.01 | $40.70 | $40.70 | $-0.09 | -0.23% | 140 | $41.00 | $40.70 $41.01 |
| Oct 1, 2026 | $40.56 | $40.79 | $40.30 | $40.79 | $-0.13 | -0.33% | 2,341 | $40.46 | $40.30 $40.79 |
| Sep 30, 2026 | $41.02 | $41.02 | $40.93 | $40.93 | $-0.18 | -0.44% | 137 | $41.00 | $40.93 $41.02 |
| Sep 29, 2026 | $41.11 | $41.11 | $41.11 | $41.11 | $-0.18 | -0.43% | 20 | $41.12 | $41.11 $41.11 |
| Sep 28, 2026 | $41.29 | $41.29 | $41.29 | $41.29 | $-0.30 | -0.73% | 32 | $41.27 | $41.29 $41.29 |
| Sep 25, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | $-0.00 | +0.00% | 34 | $41.55 | $41.59 $41.59 |
| Sep 24, 2026 | $42.00 | $42.00 | $41.59 | $41.59 | $-0.43 | -1.02% | 507 | $41.92 | $41.59 $42.00 |
| Sep 23, 2026 | $42.25 | $42.25 | $42.02 | $42.02 | $-0.64 | -1.49% | 369 | $42.17 | $42.02 $42.25 |
| Sep 22, 2026 | $42.65 | $42.65 | $42.65 | $42.65 | +$0.00 | +0.01% | 30 | $42.70 | $42.65 $42.65 |
| Sep 21, 2026 | $42.65 | $42.65 | $42.65 | $42.65 | +$0.28 | +0.65% | 60 | $42.60 | $42.65 $42.65 |
| Sep 18, 2026 | $42.39 | $42.40 | $42.32 | $42.38 | $-0.23 | -0.54% | 1,029 | $42.38 | $42.32 $42.40 |
| Sep 17, 2026 | $42.54 | $42.63 | $42.54 | $42.60 | +$0.38 | +0.91% | 383 | $42.59 | $42.54 $42.63 |
| Sep 16, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | +$0.07 | +0.16% | 48 | $42.38 | $42.22 $42.22 |
| Sep 15, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $-0.11 | -0.26% | 17 | $42.13 | $42.15 $42.15 |
| Sep 14, 2026 | $42.26 | $42.26 | $42.26 | $42.26 | +$0.04 | +0.09% | 30 | $42.26 | $42.26 $42.26 |
| Sep 11, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | +$0.03 | +0.07% | 47 | $42.35 | $42.22 $42.22 |
| Sep 10, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $-0.50 | -1.17% | 21 | $42.32 | $42.19 $42.19 |
| Sep 9, 2026 | $42.60 | $42.69 | $42.46 | $42.69 | $-0.31 | -0.73% | 874 | $42.56 | $42.46 $42.69 |
| Sep 8, 2026 | $43.01 | $43.01 | $43.01 | $43.01 | $-0.03 | -0.08% | 1,237 | $43.02 | $43.01 $43.01 |
| Sep 4, 2026 | $43.04 | $43.04 | $43.04 | $43.04 | +$0.04 | +0.09% | 74 | $43.08 | $43.04 $43.04 |
| Sep 3, 2026 | $43.00 | $43.00 | $43.00 | $43.00 | +$0.09 | +0.21% | 29 | $43.05 | $43.00 $43.00 |
| Sep 2, 2026 | $42.92 | $42.92 | $42.92 | $42.92 | +$0.05 | +0.12% | 27 | $42.93 | $42.92 $42.92 |
| Sep 1, 2026 | $42.87 | $42.87 | $42.87 | $42.87 | $-0.30 | -0.70% | 38 | $42.92 | $42.87 $42.87 |
| Aug 31, 2026 | $43.17 | $43.17 | $43.17 | $43.17 | $-0.19 | -0.43% | 37 | $43.12 | $43.17 $43.17 |
| Aug 28, 2026 | $43.36 | $43.36 | $43.36 | $43.36 | $-0.16 | -0.37% | 15 | $43.44 | $43.36 $43.36 |
| Aug 27, 2026 | $43.52 | $43.52 | $43.52 | $43.52 | $-0.05 | -0.12% | 25 | $43.54 | $43.52 $43.52 |
| Aug 26, 2026 | $43.57 | $43.57 | $43.57 | $43.57 | $-0.12 | -0.27% | 72 | $43.58 | $43.57 $43.57 |
| Aug 25, 2026 | $43.54 | $43.69 | $43.54 | $43.69 | +$0.39 | +0.90% | 815 | $43.54 | $43.54 $43.69 |
| Aug 24, 2026 | $43.29 | $43.33 | $43.29 | $43.30 | +$0.26 | +0.60% | 753 | $43.32 | $43.29 $43.33 |