IQ US Large Cap R&D Leaders ETF (LRND)
31.72
+0.02
(+0.07%)
USD |
NASDAQ |
May 22, 16:00
LRND Price: 31.72 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 106.00 |
| May 21, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 67.00 |
| May 20, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 64.00 |
| May 17, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 91.00 |
| May 16, 2024 | 31.65 | 31.65 | 31.58 | 31.58 | 384.00 |
| May 15, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 82.00 |
| May 14, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 2.000 |
| May 13, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 1.000 |
| May 10, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 1.000 |
| May 09, 2024 | 30.95 | 30.98 | 30.95 | 30.98 | 813.00 |
| May 08, 2024 | 30.81 | 30.92 | 30.81 | 30.92 | 347.00 |
| May 07, 2024 | 30.64 | 31.00 | 30.64 | 30.96 | 2359.00 |
| May 06, 2024 | 30.82 | 30.92 | 30.82 | 30.92 | 4443.00 |
| May 03, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 540.00 |
| May 02, 2024 | 30.42 | 30.42 | 30.23 | 30.23 | 336.00 |
| May 01, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 57.00 |
| Apr 30, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 47.00 |
| Apr 29, 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 353.00 |
| Apr 26, 2024 | 30.28 | 30.31 | 30.27 | 30.29 | 4432.00 |
| Apr 25, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 13.00 |
| Apr 24, 2024 | 30.20 | 30.23 | 30.20 | 30.23 | 312.00 |
| Apr 23, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 80.00 |
| Apr 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 33.00 |
| Apr 19, 2024 | 29.79 | 29.79 | 29.46 | 29.54 | 1560.00 |
| Apr 18, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 328.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.10
Minimum
Oct 14 2022
31.72
Maximum
May 22 2024
24.44
Average
23.85
Median
Mar 04 2022