IQ U.S. Large Cap R&D Leaders ETF (LRND)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

32.76

-0.18

(-0.55%)

At close: 04:00PM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	32.76	32.76	32.76	32.76	32.76	100
28 Jun 2024	0.079 Dividend
27 Jun 2024	33.02	33.02	33.02	33.02	32.94	100
26 Jun 2024	32.82	32.95	32.82	32.95	32.87	300
25 Jun 2024	32.86	32.86	32.86	32.86	32.78	100
24 Jun 2024	32.65	32.65	32.65	32.65	32.57	-
21 Jun 2024	32.72	32.72	32.72	32.72	32.64	100
20 Jun 2024	32.66	32.66	32.66	32.66	32.58	100
18 Jun 2024	32.65	32.65	32.65	32.65	32.57	100
17 Jun 2024	32.69	32.69	32.68	32.68	32.60	1,500
14 Jun 2024	32.43	32.43	32.43	32.43	32.36	100
13 Jun 2024	32.47	32.47	32.47	32.47	32.39	100
12 Jun 2024	32.60	32.60	32.58	32.58	32.50	1,200
11 Jun 2024	32.25	32.25	32.25	32.25	32.17	100
10 Jun 2024	31.65	32.02	31.65	32.02	31.94	500
07 Jun 2024	31.93	31.93	31.93	31.93	31.85	100
06 Jun 2024	32.00	32.00	31.92	31.92	31.84	900
05 Jun 2024	31.83	31.83	31.83	31.83	31.75	300
04 Jun 2024	31.38	31.38	31.38	31.38	31.30	100
03 Jun 2024	31.31	31.31	31.31	31.31	31.24	100
31 May 2024	31.08	31.08	31.08	31.08	31.01	100
30 May 2024	30.99	30.99	30.99	30.99	30.92	100
29 May 2024	31.34	31.34	31.28	31.28	31.21	500
28 May 2024	31.41	31.48	31.41	31.48	31.40	300
24 May 2024	31.58	31.58	31.58	31.58	31.50	100
23 May 2024	31.41	31.41	31.41	31.41	31.33	100
22 May 2024	31.72	31.72	31.72	31.72	31.65	100
21 May 2024	31.70	31.70	31.70	31.70	31.62	100
20 May 2024	31.67	31.67	31.67	31.67	31.59	100
17 May 2024	31.57	31.57	31.57	31.57	31.50	100
16 May 2024	31.65	31.65	31.58	31.58	31.50	400
15 May 2024	31.62	31.62	31.62	31.62	31.54	100
14 May 2024	31.24	31.24	31.24	31.24	31.16	100
13 May 2024	31.02	31.02	31.02	31.02	30.95	100
10 May 2024	30.94	30.94	30.94	30.94	30.86	-
09 May 2024	30.95	30.98	30.95	30.98	30.91	800
08 May 2024	30.81	30.92	30.81	30.92	30.84	300
07 May 2024	30.64	31.00	30.64	30.96	30.89	2,400
06 May 2024	30.82	30.92	30.82	30.92	30.84	4,400
03 May 2024	30.61	30.61	30.61	30.61	30.54	500
02 May 2024	30.42	30.42	30.23	30.23	30.16	300
01 May 2024	29.88	29.88	29.88	29.88	29.81	100
30 Apr 2024	29.79	29.79	29.79	29.79	29.72	100
29 Apr 2024	30.25	30.27	30.25	30.27	30.20	400
26 Apr 2024	30.28	30.31	30.27	30.29	30.22	4,400
25 Apr 2024	29.82	29.82	29.82	29.82	29.75	100
24 Apr 2024	30.20	30.23	30.20	30.23	30.16	300
23 Apr 2024	30.20	30.20	30.20	30.20	30.13	100
22 Apr 2024	29.80	29.80	29.80	29.80	29.72	100
19 Apr 2024	29.79	29.79	29.46	29.54	29.47	1,600
18 Apr 2024	29.94	29.94	29.94	29.94	29.86	300
17 Apr 2024	30.10	30.10	30.10	30.10	30.03	100
16 Apr 2024	30.32	30.32	30.32	30.32	30.25	100
15 Apr 2024	31.33	31.33	30.38	30.38	30.31	300
12 Apr 2024	30.79	30.79	30.79	30.79	30.72	400
11 Apr 2024	31.09	31.33	31.09	31.33	31.26	200
10 Apr 2024	30.96	31.03	30.93	31.03	30.96	500
09 Apr 2024	31.23	31.27	31.23	31.27	31.20	100
08 Apr 2024	31.17	31.17	31.14	31.14	31.06	200
05 Apr 2024	31.00	31.16	31.00	31.14	31.07	1,300
04 Apr 2024	31.54	31.54	30.82	30.82	30.74	5,000
03 Apr 2024	31.26	31.27	31.24	31.27	31.20	900
02 Apr 2024	31.23	31.28	31.23	31.28	31.20	400
01 Apr 2024	31.08	31.45	31.08	31.45	31.37	200
28 Mar 2024	31.50	31.50	31.45	31.45	31.37	200
28 Mar 2024	0.083 Dividend
27 Mar 2024	31.53	31.53	31.53	31.53	31.37	100
26 Mar 2024	31.39	31.41	31.20	31.20	31.05	1,600
25 Mar 2024	31.30	31.30	31.29	31.29	31.13	800
22 Mar 2024	31.35	31.42	31.35	31.42	31.26	200
21 Mar 2024	31.44	31.44	31.28	31.28	31.12	200
20 Mar 2024	31.21	31.21	31.21	31.21	31.05	100
19 Mar 2024	30.78	30.86	30.78	30.86	30.71	4,300
18 Mar 2024	30.90	30.90	30.80	30.80	30.65	100
15 Mar 2024	30.52	30.52	30.52	30.52	30.37	100
14 Mar 2024	30.79	30.79	30.79	30.79	30.63	100
13 Mar 2024	31.00	31.00	30.88	30.88	30.72	2,400
12 Mar 2024	31.03	31.03	31.03	31.03	30.87	100
11 Mar 2024	30.59	30.62	30.59	30.62	30.47	200
08 Mar 2024	31.00	31.15	30.72	30.72	30.57	1,700
07 Mar 2024	30.95	30.95	30.95	30.95	30.79	1,100
06 Mar 2024	30.61	30.69	30.54	30.55	30.40	1,700
05 Mar 2024	30.35	30.35	30.35	30.35	30.20	100
04 Mar 2024	30.81	30.90	30.79	30.79	30.64	1,500
01 Mar 2024	30.67	30.89	30.67	30.89	30.74	400
29 Feb 2024	30.46	30.53	30.43	30.53	30.38	3,400
28 Feb 2024	30.34	30.35	30.30	30.30	30.15	1,400
27 Feb 2024	30.38	30.43	30.38	30.43	30.28	500
26 Feb 2024	30.83	30.83	30.37	30.37	30.21	400
23 Feb 2024	30.55	30.55	30.55	30.55	30.40	100
22 Feb 2024	30.31	30.51	30.31	30.49	30.34	700
21 Feb 2024	29.75	29.82	29.66	29.82	29.67	2,300
20 Feb 2024	29.99	29.99	29.84	29.84	29.69	200
16 Feb 2024	30.24	30.24	30.05	30.05	29.90	300
15 Feb 2024	30.34	30.34	30.26	30.30	30.14	1,100
14 Feb 2024	30.22	30.22	30.22	30.22	30.07	200
13 Feb 2024	29.85	29.85	29.85	29.85	29.70	100
12 Feb 2024	30.35	30.35	30.34	30.34	30.19	300
09 Feb 2024	30.39	30.39	30.39	30.39	30.24	700
08 Feb 2024	30.17	30.17	30.17	30.17	30.02	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6093+0.0009(+0.15%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

IQ U.S. Large Cap R&D Leaders ETF (LRND)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6093
+0.0009(+0.15%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)