Global X Long-Term Treasury Ladder ETF (LLDR)

LLDR
🏛️ Vereinigte Staaten →
46.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.05 46.05 46.05 46.05 0.0M
2025-09-25 46.10 46.10 46.10 46.10 0.0M
2025-09-24 46.12 46.12 46.12 46.12 0.0M
2025-09-23 46.28 46.28 46.28 46.28 0.0M
2025-09-22 46.18 46.18 46.04 46.04 0.0M
2025-09-19 46.12 46.25 46.10 46.19 0.0M
2025-09-18 46.29 46.29 46.23 46.23 0.0M
2025-09-17 46.62 46.62 46.62 46.62 0.0M
2025-09-16 46.72 46.80 46.72 46.74 0.0M
2025-09-15 46.64 46.64 46.64 46.64 0.0M
2025-09-12 46.56 46.56 46.56 46.56 0.0M
2025-09-11 46.70 46.70 46.70 46.70 0.0M
2025-09-10 46.52 46.52 46.52 46.52 0.0M
2025-09-09 46.39 46.39 46.28 46.28 0.0M
2025-09-08 46.48 46.48 46.48 46.48 0.0M
2025-09-05 46.02 46.02 46.02 46.02 0.0M
2025-09-04 45.42 45.43 45.42 45.43 0.0M
2025-09-03 45.17 45.17 45.17 45.17 0.0M
2025-09-02 44.73 44.74 44.73 44.74 0.0M
2025-08-29 45.21 45.22 45.21 45.22 0.0M
2025-08-28 45.41 45.41 45.41 45.41 0.0M
2025-08-27 44.91 45.17 44.87 45.17 0.0M
2025-08-26 45.08 45.19 44.97 45.19 0.0M
2025-08-25 45.20 45.20 45.20 45.20 0.0M
2025-08-22 45.28 45.28 45.28 45.28 0.0M
2025-08-21 44.89 44.96 44.89 44.96 0.0M
2025-08-20 45.20 45.20 45.19 45.19 0.0M
2025-08-19 45.06 45.10 45.06 45.10 0.0M
2025-08-18 44.97 44.97 44.85 44.86 0.0M
2025-08-15 45.12 45.12 44.97 44.97 0.0M
2025-08-14 45.38 45.38 45.22 45.22 0.0M
2025-08-13 45.48 45.56 45.37 45.54 0.0M
2025-08-12 45.20 45.20 45.20 45.20 0.0M
2025-08-11 45.41 45.41 45.39 45.39 0.0M
2025-08-08 45.34 45.34 45.34 45.34 0.0M
2025-08-07 45.66 45.66 45.54 45.54 0.0M
2025-08-06 45.62 45.62 45.58 45.58 0.0M
2025-08-05 45.81 45.81 45.79 45.79 0.0M
2025-08-04 45.62 45.74 45.58 45.69 0.0M
2025-08-01 45.49 45.69 45.49 45.59 0.0M
2025-07-31 45.30 45.30 45.14 45.14 0.0M
2025-07-30 45.07 45.07 45.07 45.07 0.0M
2025-07-29 45.31 45.31 45.31 45.31 0.0M
2025-07-28 44.75 44.75 44.68 44.68 0.0M
2025-07-25 44.61 44.89 44.61 44.89 0.0M
2025-07-24 44.66 44.66 44.66 44.66 0.0M
2025-07-23 44.73 44.73 44.73 44.73 0.0M
2025-07-22 44.96 44.96 44.96 44.96 0.0M
2025-07-21 44.74 44.74 44.74 44.74 0.0M
2025-07-18 44.38 44.39 44.38 44.39 0.0M
2025-07-17 44.42 44.42 44.29 44.29 0.0M
2025-07-16 44.48 44.48 44.27 44.27 0.0M
2025-07-15 44.35 44.35 44.24 44.24 0.0M
2025-07-14 44.53 44.53 44.53 44.53 0.0M
2025-07-11 44.60 44.60 44.56 44.56 0.0M
2025-07-10 44.99 45.10 44.99 45.10 0.0M
2025-07-09 45.06 45.06 45.06 45.06 0.0M
2025-07-08 44.63 44.63 44.63 44.63 0.0M
2025-07-07 44.73 44.73 44.73 44.73 0.0M
2025-07-03 45.17 45.17 45.10 45.10 0.0M
2025-07-02 45.32 45.32 45.32 45.32 0.0M
2025-07-01 45.55 45.55 45.55 45.55 0.0M
2025-06-30 45.51 45.73 45.49 45.73 0.0M
2025-06-27 45.30 45.30 45.30 45.30 0.0M
2025-06-26 45.52 45.52 45.52 45.52 0.0M
2025-06-25 45.33 45.33 45.33 45.33 0.0M
2025-06-24 45.34 45.34 45.34 45.34 0.0M
2025-06-23 45.06 45.06 45.06 45.06 0.0M
2025-06-20 44.87 44.87 44.87 44.87 0.0M
2025-06-18 44.92 44.92 44.92 44.92 0.0M
2025-06-17 44.88 44.88 44.88 44.88 0.0M
2025-06-16 44.75 44.75 44.44 44.44 0.0M
2025-06-13 44.77 44.77 44.77 44.77 0.0M
2025-06-12 45.16 45.16 45.16 45.16 0.0M
2025-06-11 44.70 44.70 44.70 44.70 0.0M
2025-06-10 44.48 44.52 44.35 44.52 0.0M
2025-06-09 44.36 44.36 44.36 44.36 0.0M
2025-06-06 44.30 44.30 44.30 44.30 0.0M
2025-06-05 44.83 44.83 44.83 44.83 0.0M
2025-06-04 44.85 44.85 44.85 44.85 0.0M
2025-06-03 44.20 44.20 44.20 44.20 0.0M
2025-06-02 44.25 44.25 44.25 44.25 0.0M
2025-05-30 44.73 44.73 44.73 44.73 0.0M
2025-05-29 44.65 44.70 44.57 44.67 0.0M
2025-05-28 44.18 44.29 44.10 44.29 0.0M
2025-05-27 44.53 44.53 44.53 44.53 0.0M
2025-05-23 44.02 44.02 44.02 44.02 0.0M
2025-05-22 43.89 43.89 43.89 43.89 0.0M
2025-05-21 43.75 43.75 43.66 43.67 0.0M
2025-05-20 44.39 44.39 44.32 44.32 0.0M
2025-05-19 44.51 44.62 44.51 44.62 0.0M
2025-05-16 44.73 44.73 44.73 44.73 0.0M
2025-05-15 44.65 44.67 44.64 44.64 0.0M
2025-05-14 44.22 44.22 44.22 44.22 0.0M
2025-05-13 44.49 44.49 44.49 44.49 0.0M
2025-05-12 44.66 44.66 44.66 44.66 0.0M
2025-05-09 45.07 45.07 45.05 45.05 0.0M
2025-05-08 45.02 45.02 45.02 45.02 0.0M
2025-05-07 45.45 45.45 45.45 45.45 0.0M
2025-05-06 45.26 45.26 45.26 45.26 0.0M
2025-05-05 45.14 45.14 45.14 45.14 0.0M
2025-05-02 45.35 45.35 45.35 45.35 0.0M
2025-05-01 45.75 45.75 45.75 45.75 0.0M
2025-04-30 46.30 46.30 46.30 46.30 0.0M
2025-04-29 46.39 46.45 46.39 46.45 0.0M
2025-04-28 46.11 46.11 46.11 46.11 0.0M
2025-04-25 45.86 45.86 45.86 45.86 0.0M
2025-04-24 45.57 45.57 45.57 45.57 0.0M
2025-04-23 45.13 45.13 45.13 45.13 0.0M
2025-04-22 44.72 44.72 44.72 44.72 0.0M
2025-04-21 44.70 44.72 44.45 44.45 0.0M
2025-04-17 45.33 45.41 45.13 45.13 0.0M
2025-04-16 45.46 45.46 45.46 45.46 0.0M
2025-04-15 44.98 45.36 44.98 45.23 0.0M
2025-04-14 44.96 45.05 44.96 45.05 0.0M
2025-04-11 44.39 44.69 44.24 44.69 0.0M
2025-04-10 45.23 45.23 44.73 44.73 0.0M
2025-04-09 45.06 45.62 45.06 45.62 0.0M
2025-04-08 45.89 46.23 45.53 45.53 0.0M
2025-04-07 47.22 47.22 46.39 46.46 0.0M
2025-04-04 48.13 48.13 47.64 47.64 0.0M
2025-04-03 47.49 47.49 47.21 47.21 0.0M
2025-04-02 47.08 47.08 46.81 46.81 0.0M
2025-04-01 47.06 47.06 46.86 46.86 0.0M
2025-03-31 46.67 46.77 46.48 46.68 0.0M
2025-03-28 46.39 46.39 46.36 46.36 0.0M
2025-03-27 45.77 45.77 45.77 45.77 0.0M
2025-03-26 45.91 45.91 45.91 45.91 0.0M
2025-03-25 46.07 46.16 46.07 46.16 0.0M
2025-03-24 46.34 46.34 46.09 46.09 0.0M
2025-03-21 46.56 46.56 46.56 46.56 0.0M
2025-03-20 46.89 47.00 46.79 46.79 0.0M
2025-03-19 46.70 46.70 46.70 46.70 0.0M
2025-03-18 46.51 46.51 46.51 46.51 0.0M
2025-03-17 46.41 46.41 46.41 46.41 0.0M
2025-03-14 46.37 46.37 46.24 46.24 0.0M
2025-03-13 46.47 46.47 46.47 46.47 0.0M
2025-03-12 46.11 46.11 46.11 46.11 0.0M
2025-03-11 46.36 46.36 46.36 46.36 0.0M
2025-03-10 46.69 46.69 46.69 46.69 0.0M
2025-03-07 46.19 46.19 46.19 46.19 0.0M
2025-03-06 46.35 46.35 46.35 46.35 0.0M
2025-03-05 46.55 46.55 46.50 46.50 0.0M
2025-03-04 46.85 46.85 46.85 46.85 0.0M
2025-03-03 47.30 47.30 47.30 47.30 0.0M
2025-02-28 47.14 47.14 47.14 47.14 0.0M
2025-02-27 46.77 46.77 46.77 46.77 0.0M
2025-02-26 47.00 47.00 47.00 47.00 0.0M
2025-02-25 46.78 46.78 46.78 46.78 0.0M
2025-02-24 46.12 46.12 46.12 46.12 0.0M
2025-02-21 46.02 46.02 46.02 46.02 0.0M
2025-02-20 45.53 45.53 45.53 45.53 0.0M
2025-02-19 45.41 45.41 45.41 45.41 0.0M
2025-02-18 45.33 45.33 45.33 45.33 0.0M
2025-02-14 45.80 45.80 45.80 45.80 0.0M
2025-02-13 45.57 45.57 45.57 45.57 0.0M
2025-02-12 44.91 44.92 44.91 44.92 0.0M
2025-02-11 45.47 45.47 45.47 45.47 0.0M
2025-02-10 45.69 45.69 45.69 45.69 0.0M
2025-02-07 45.80 45.81 45.80 45.81 0.0M
2025-02-06 46.10 46.10 46.10 46.10 0.0M
2025-02-05 46.07 46.07 46.07 46.07 0.0M
2025-02-04 45.44 45.44 45.44 45.44 0.0M
2025-02-03 45.68 45.68 45.31 45.31 0.0M
2025-01-31 45.18 45.18 45.18 45.18 0.0M
2025-01-30 45.46 45.46 45.46 45.46 0.0M
2025-01-29 45.28 45.31 45.28 45.31 0.0M
2025-01-28 45.37 45.37 45.37 45.37 0.0M
2025-01-27 45.42 45.42 45.42 45.42 0.0M
2025-01-24 44.85 44.91 44.85 44.91 0.0M
2025-01-23 44.76 44.76 44.76 44.76 0.0M
2025-01-22 45.00 45.02 45.00 45.02 0.0M
2025-01-21 45.08 45.19 45.08 45.19 0.0M
2025-01-17 44.86 44.86 44.86 44.86 0.0M
2025-01-16 44.83 44.83 44.83 44.83 0.0M
2025-01-15 44.65 44.65 44.65 44.65 0.0M
2025-01-14 43.97 43.97 43.97 43.97 0.0M
2025-01-13 44.10 44.10 44.01 44.01 0.0M
2025-01-10 44.07 44.08 44.02 44.08 0.0M
2025-01-08 44.44 44.44 44.44 44.44 0.0M
2025-01-07 44.35 44.35 44.35 44.35 0.0M
2025-01-06 44.76 44.76 44.76 44.76 0.0M
2025-01-03 45.03 45.03 44.91 44.91 0.0M
2025-01-02 45.05 45.05 45.05 45.05 0.0M