IQ U.S. Large Cap R&D Leaders ETF (LRND) Exchange: NYSE ARCA

Data as of March 29, 2024

$30.89 ($0.36) 1.18%

IQ U.S. Large Cap R&D Leaders ETF - Daily Information
Click for more stock information on IQ U.S. Large Cap R&D Leaders ETF.
Daily Information Data
Date March 29, 2024
Open $30.67
Previous Close $30.89
High $30.89
Low $30.67
Adjusted Open $30.67
Previous Adjusted Close $30.89
Adjusted High $30.89
Adjusted Low $30.67

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

IQ U.S. Large Cap R&D Leaders ETF

Historical Stock Data for IQ U.S. Large Cap R&D Leaders ETF (LRND)

Date Open High Low Close Adj.Close Volume
2024-03-01 $30.67 $30.89 $30.67 $30.89 $30.89 427
2024-02-29 $30.46 $30.53 $30.43 $30.53 $30.53 3,363
2024-02-28 $30.34 $30.35 $30.30 $30.30 $30.30 1,433
2024-02-27 $30.38 $30.43 $30.38 $30.43 $30.43 540
2024-02-26 $30.83 $30.83 $30.37 $30.37 $30.37 431
2024-02-23 $30.55 $30.55 $30.55 $30.55 $30.55 24
2024-02-22 $30.31 $30.51 $30.31 $30.49 $30.49 682
2024-02-21 $29.75 $29.82 $29.66 $29.82 $29.82 2,331
2024-02-20 $29.99 $29.99 $29.84 $29.84 $29.84 247
2024-02-16 $30.24 $30.24 $30.05 $30.05 $30.05 331
2024-02-15 $30.34 $30.34 $30.26 $30.30 $30.30 1,129
2024-02-14 $30.22 $30.22 $30.22 $30.22 $30.22 170
2024-02-13 $29.85 $29.85 $29.85 $29.85 $29.85 39
2024-02-12 $30.35 $30.35 $30.34 $30.34 $30.34 330
2024-02-09 $30.39 $30.39 $30.39 $30.39 $30.39 683
2024-02-08 $30.17 $30.17 $30.17 $30.17 $30.17 62
2024-02-07 $30.16 $30.23 $30.15 $30.19 $30.19 580
2024-02-06 $29.93 $29.93 $29.92 $29.92 $29.92 314
2024-02-05 $29.83 $29.87 $29.83 $29.87 $29.87 1,704
2024-02-02 $29.97 $29.97 $29.97 $29.97 $29.97 2
2024-02-01 $29.18 $29.35 $29.18 $29.35 $29.35 191
2024-01-31 $29.00 $29.00 $29.00 $29.00 $29.00 2
2024-01-30 $29.54 $29.54 $29.54 $29.54 $29.54 637
2024-01-29 $29.58 $29.69 $29.58 $29.69 $29.69 637
2024-01-26 $29.41 $29.43 $29.41 $29.42 $29.42 368
2024-01-25 $29.51 $29.67 $29.49 $29.57 $29.57 2,441
2024-01-24 $29.54 $29.54 $29.37 $29.37 $29.37 462
2024-01-23 $29.21 $29.32 $29.21 $29.32 $29.32 204
2024-01-22 $29.30 $29.30 $29.19 $29.19 $29.19 12,303
2024-01-19 $28.91 $29.16 $28.91 $29.16 $29.16 1,103
2024-01-18 $28.71 $28.71 $28.71 $28.71 $28.71 12
2024-01-17 $28.40 $28.40 $28.40 $28.40 $28.40 98
2024-01-16 $28.40 $28.54 $28.40 $28.54 $28.54 9,905
2024-01-12 $28.95 $28.95 $28.61 $28.66 $28.66 2,878
2024-01-11 $28.63 $28.63 $28.63 $28.63 $28.63 5
2024-01-10 $28.60 $28.60 $28.60 $28.60 $28.60 29
2024-01-09 $28.44 $28.44 $28.44 $28.44 $28.44 7
2024-01-08 $28.30 $28.39 $28.30 $28.39 $28.39 426
2024-01-05 $27.82 $27.91 $27.82 $27.91 $27.91 979
2024-01-04 $28.00 $28.00 $27.83 $27.83 $27.83 258
2024-01-03 $28.02 $28.02 $27.94 $27.94 $27.94 155
2024-01-02 $28.45 $28.45 $28.04 $28.16 $28.16 472
2023-12-29 $28.38 $28.38 $28.34 $28.34 $28.34 168
2023-12-28 $28.49 $28.49 $28.49 $28.49 $28.49 2
2023-12-27 $28.45 $28.45 $28.40 $28.45 $28.45 762
2023-12-26 $28.39 $28.41 $28.39 $28.41 $28.41 566
2023-12-22 $28.25 $28.25 $28.25 $28.25 $28.25 98
2023-12-21 $28.21 $28.21 $28.16 $28.16 $28.16 269
2023-12-20 $28.20 $28.20 $27.84 $27.84 $27.84 962
2023-12-19 $28.15 $28.15 $28.15 $28.15 $28.15 16
2023-12-18 $27.99 $27.99 $27.95 $27.95 $27.95 207
2023-12-15 $27.88 $27.88 $27.80 $27.83 $27.83 549
2023-12-14 $27.71 $27.76 $27.71 $27.76 $27.65 241
2023-12-13 $27.64 $27.67 $27.64 $27.67 $27.56 2,305
2023-12-12 $27.40 $27.44 $27.40 $27.44 $27.33 2,450
2023-12-11 $27.28 $27.28 $27.27 $27.28 $27.17 1,039
2023-12-08 $27.15 $27.15 $27.15 $27.15 $27.04 1,178
2023-12-07 $27.02 $27.02 $27.01 $27.01 $27.01 178
2023-12-06 $26.64 $26.64 $26.64 $26.64 $26.64 57
2023-12-05 $26.80 $26.80 $26.78 $26.78 $26.78 188
2023-12-04 $26.68 $26.74 $26.68 $26.74 $26.74 2,059
2023-12-01 $26.94 $26.94 $26.93 $26.93 $26.93 144
2023-11-30 $26.84 $26.84 $26.84 $26.84 $26.84 231
2023-11-29 $26.85 $26.85 $26.81 $26.81 $26.81 231
2023-11-28 $26.71 $26.71 $26.71 $26.71 $26.71 973
2023-11-27 $26.70 $26.70 $26.64 $26.64 $26.64 973
2023-11-24 $26.68 $26.68 $26.68 $26.68 $26.68 222
2023-11-22 $26.69 $26.69 $26.69 $26.69 $26.69 10
2023-11-21 $26.53 $26.53 $26.53 $26.53 $26.53 98
2023-11-20 $26.71 $26.71 $26.71 $26.71 $26.71 240
2023-11-17 $26.47 $26.48 $26.46 $26.46 $26.46 3,688
2023-11-16 $26.41 $26.41 $26.41 $26.41 $26.41 2
2023-11-15 $26.35 $26.35 $26.35 $26.35 $26.35 1
2023-11-14 $26.30 $26.30 $26.30 $26.30 $26.30 77
2023-11-13 $25.84 $25.84 $25.84 $25.84 $25.84 1
2023-11-10 $25.88 $25.88 $25.88 $25.88 $25.88 13
2023-11-09 $25.45 $25.45 $25.45 $25.45 $25.45 1
2023-11-08 $25.75 $25.75 $25.75 $25.75 $25.75 1
2023-11-07 $25.75 $25.75 $25.75 $25.75 $25.75 10
2023-11-06 $25.57 $25.57 $25.57 $25.57 $25.57 42
2023-11-03 $25.51 $25.51 $25.51 $25.51 $25.51 20
2023-11-02 $25.18 $25.18 $25.18 $25.18 $25.18 49
2023-11-01 $24.83 $24.83 $24.83 $24.83 $24.83 49
2023-10-31 $24.46 $24.46 $24.46 $24.46 $24.46 9
2023-10-30 $24.32 $24.32 $24.32 $24.32 $24.32 16
2023-10-27 $24.01 $24.01 $24.01 $24.01 $24.01 82
2023-10-26 $24.03 $24.03 $24.03 $24.03 $24.03 7
2023-10-25 $24.37 $24.37 $24.37 $24.37 $24.37 2
2023-10-24 $25.03 $25.03 $25.03 $25.03 $25.03 55
2023-10-23 $24.81 $24.81 $24.81 $24.81 $24.81 52
2023-10-20 $24.81 $24.81 $24.81 $24.81 $24.81 2
2023-10-19 $25.21 $25.21 $25.11 $25.11 $25.11 1,130
2023-10-18 $25.29 $25.29 $25.29 $25.29 $25.29 101
2023-10-17 $25.80 $25.80 $25.68 $25.68 $25.68 101
2023-10-16 $25.76 $25.76 $25.76 $25.76 $25.76 58
2023-10-13 $25.44 $25.44 $25.44 $25.44 $25.44 10
2023-10-12 $25.77 $25.77 $25.77 $25.77 $25.77 74
2023-10-11 $25.89 $25.89 $25.89 $25.89 $25.89 31
2023-10-10 $25.71 $25.71 $25.71 $25.71 $25.71 34
2023-10-09 $25.58 $25.58 $25.58 $25.58 $25.58 120
2023-10-06 $25.48 $25.48 $25.48 $25.48 $25.48 7
2023-10-05 $25.11 $25.11 $25.11 $25.11 $25.11 215
2023-10-04 $24.97 $25.14 $24.97 $25.14 $25.14 215
2023-10-03 $24.87 $24.87 $24.87 $24.87 $24.87 2
2023-10-02 $25.25 $25.25 $25.25 $25.25 $25.25 327
2023-09-29 $25.13 $25.13 $25.13 $25.13 $25.13 1
2023-09-28 $25.20 $25.21 $25.20 $25.21 $25.14 140
2023-09-27 $25.03 $25.03 $25.03 $25.03 $24.96 105
2023-09-26 $24.99 $24.99 $24.99 $24.99 $24.92 14
2023-09-25 $25.35 $25.35 $25.35 $25.35 $25.28 2
2023-09-22 $25.23 $25.23 $25.23 $25.23 $25.16 375
2023-09-21 $25.39 $25.39 $25.25 $25.25 $25.18 111
2023-09-20 $26.05 $26.05 $25.71 $25.71 $25.64 250
2023-09-19 $26.07 $26.07 $26.07 $26.07 $25.99 16
2023-09-18 $26.22 $26.22 $26.12 $26.12 $26.05 2,029
2023-09-15 $26.18 $26.18 $26.15 $26.15 $26.07 243
2023-09-14 $26.53 $26.53 $26.53 $26.53 $26.45 1
2023-09-13 $26.38 $26.38 $26.38 $26.38 $26.30 246
2023-09-12 $26.34 $26.34 $26.27 $26.27 $26.19 246
2023-09-11 $26.52 $26.52 $26.52 $26.52 $26.44 4
2023-09-08 $26.27 $26.27 $26.27 $26.27 $26.19 53
2023-09-07 $26.17 $26.20 $26.17 $26.20 $26.13 150
2023-09-06 $26.24 $26.24 $26.24 $26.24 $26.17 2
2023-09-05 $26.47 $26.47 $26.47 $26.47 $26.39 40
2023-09-01 $26.49 $26.49 $26.49 $26.49 $26.49 40
2023-08-31 $26.36 $26.36 $26.36 $26.36 $26.36 0
2023-08-30 $26.26 $26.26 $26.26 $26.26 $26.26 2,671
2023-08-29 $26.10 $26.16 $26.10 $26.16 $26.16 2,671
2023-08-28 $25.74 $25.74 $25.74 $25.74 $25.74 1
2023-08-25 $25.59 $25.59 $25.59 $25.59 $25.59 1
2023-08-24 $25.80 $25.81 $25.41 $25.41 $25.41 2,520
2023-08-23 $25.87 $25.87 $25.87 $25.87 $25.87 6
2023-08-22 $25.53 $25.53 $25.53 $25.53 $25.53 47
2023-08-21 $25.59 $25.59 $25.59 $25.59 $25.59 47
2023-08-18 $25.30 $25.30 $25.30 $25.30 $25.30 77
2023-08-17 $25.40 $25.40 $25.33 $25.33 $25.33 1,611
2023-08-16 $25.49 $25.49 $25.49 $25.49 $25.49 33
2023-08-15 $25.78 $25.78 $25.78 $25.78 $25.78 235
2023-08-14 $26.04 $26.04 $26.04 $26.04 $26.04 12
2023-08-11 $25.79 $25.79 $25.79 $25.79 $25.79 6
2023-08-10 $25.85 $25.85 $25.85 $25.85 $25.85 30
2023-08-09 $25.88 $25.88 $25.88 $25.88 $25.88 1
2023-08-08 $26.18 $26.18 $26.18 $26.18 $26.18 56
2023-08-07 $26.26 $26.26 $26.26 $26.26 $26.26 6
2023-08-04 $25.99 $25.99 $25.99 $25.99 $25.99 1
2023-08-03 $25.96 $25.96 $25.96 $25.96 $25.96 58
2023-08-02 $26.11 $26.11 $26.11 $26.11 $26.11 4
2023-08-01 $26.61 $26.61 $26.61 $26.61 $26.61 32
2023-07-31 $26.65 $26.65 $26.65 $26.65 $26.65 1
2023-07-28 $26.68 $26.68 $26.68 $26.68 $26.68 12
2023-07-27 $26.27 $26.27 $26.27 $26.27 $26.27 22
2023-07-26 $26.26 $26.26 $26.26 $26.26 $26.26 22
2023-07-25 $26.22 $26.22 $26.22 $26.22 $26.22 105
2023-07-24 $26.15 $26.15 $26.15 $26.15 $26.15 30
2023-07-21 $26.15 $26.15 $26.15 $26.15 $26.15 30
2023-07-20 $26.11 $26.11 $26.11 $26.11 $26.11 103
2023-07-19 $26.44 $26.44 $26.44 $26.44 $26.44 53
2023-07-18 $26.36 $26.39 $26.36 $26.39 $26.39 112
2023-07-17 $26.23 $26.23 $26.23 $26.23 $26.23 1
2023-07-14 $26.15 $26.15 $26.15 $26.15 $26.15 24
2023-07-13 $26.19 $26.23 $26.19 $26.23 $26.23 1,506
2023-07-12 $25.85 $25.85 $25.85 $25.85 $25.85 8
2023-07-11 $25.65 $25.65 $25.65 $25.65 $25.65 8
2023-07-10 $25.45 $25.45 $25.45 $25.45 $25.45 30
2023-07-07 $25.41 $25.41 $25.41 $25.41 $25.41 5
2023-07-06 $25.49 $25.49 $25.49 $25.49 $25.49 44
2023-07-05 $25.75 $25.75 $25.75 $25.75 $25.75 1
2023-07-03 $25.73 $25.73 $25.73 $25.73 $25.73 0
2023-06-30 $25.72 $25.72 $25.72 $25.72 $25.72 21
2023-06-29 $25.45 $25.45 $25.45 $25.45 $25.38 21
2023-06-28 $25.44 $25.44 $25.44 $25.44 $25.37 15
2023-06-27 $25.43 $25.43 $25.43 $25.43 $25.36 2
2023-06-26 $25.12 $25.12 $25.12 $25.12 $25.05 2
2023-06-23 $25.39 $25.39 $25.39 $25.39 $25.32 1
2023-06-22 $25.56 $25.56 $25.56 $25.56 $25.49 2
2023-06-21 $25.34 $25.34 $25.34 $25.34 $25.27 4
2023-06-20 $25.69 $25.69 $25.69 $25.69 $25.62 2
2023-06-16 $25.83 $25.83 $25.83 $25.83 $25.75 2
2023-06-15 $25.79 $25.93 $25.79 $25.93 $25.86 100
2023-06-14 $25.56 $25.56 $25.56 $25.56 $25.48 26
2023-06-13 $25.44 $25.44 $25.44 $25.44 $25.37 2
2023-06-12 $25.24 $25.24 $25.24 $25.24 $25.17 41
2023-06-09 $24.83 $24.83 $24.83 $24.83 $24.83 41
2023-06-08 $24.77 $24.77 $24.77 $24.77 $24.77 2
2023-06-07 $24.55 $24.55 $24.55 $24.55 $24.55 0
2023-06-06 $24.85 $24.85 $24.85 $24.85 $24.85 134
2023-06-05 $24.88 $24.88 $24.76 $24.76 $24.76 134
2023-06-02 $24.78 $24.78 $24.78 $24.78 $24.78 10
2023-06-01 $24.50 $24.50 $24.50 $24.50 $24.50 75
2023-05-31 $24.30 $24.30 $24.30 $24.30 $24.30 100
2023-05-30 $24.35 $24.35 $24.35 $24.35 $24.35 56
2023-05-26 $24.27 $24.27 $24.27 $24.27 $24.27 900
2023-05-25 $23.73 $23.73 $23.73 $23.73 $23.73 900
2023-05-24 $23.47 $23.47 $23.47 $23.47 $23.47 9
2023-05-23 $23.62 $23.62 $23.62 $23.62 $23.62 1
2023-05-22 $23.82 $23.82 $23.82 $23.82 $23.82 965
2023-05-19 $23.72 $23.75 $23.72 $23.75 $23.75 965
2023-05-18 $23.75 $23.75 $23.75 $23.75 $23.75 0
2023-05-17 $23.40 $23.40 $23.40 $23.40 $23.40 0
2023-05-16 $23.16 $23.16 $23.16 $23.16 $23.16 2
2023-05-15 $23.37 $23.37 $23.37 $23.37 $23.37 2
2023-05-12 $23.04 $23.04 $23.04 $23.04 $23.04 1
2023-05-11 $23.15 $23.15 $23.15 $23.15 $23.15 1
2023-05-10 $23.12 $23.12 $23.12 $23.12 $23.12 1
2023-05-09 $22.93 $22.93 $22.93 $22.93 $22.93 1
2023-05-08 $23.04 $23.04 $23.04 $23.04 $23.04 1
2023-05-05 $22.98 $22.98 $22.98 $22.98 $22.98 0
2023-05-04 $22.63 $22.63 $22.63 $22.63 $22.63 0
2023-05-03 $22.76 $22.76 $22.76 $22.76 $22.76 0
2023-05-02 $22.87 $22.87 $22.87 $22.87 $22.87 0
2023-05-01 $23.04 $23.04 $23.04 $23.04 $23.04 0
2023-04-28 $23.01 $23.01 $23.01 $23.01 $23.01 50
2023-04-27 $22.88 $22.88 $22.88 $22.88 $22.88 50
2023-04-26 $22.37 $22.37 $22.37 $22.37 $22.37 0
2023-04-25 $22.38 $22.38 $22.38 $22.38 $22.38 1
2023-04-24 $22.79 $22.79 $22.79 $22.79 $22.79 1
2023-04-21 $22.83 $22.83 $22.83 $22.83 $22.83 1
2023-04-20 $22.76 $22.76 $22.76 $22.76 $22.76 6
2023-04-19 $22.94 $22.94 $22.94 $22.94 $22.94 2
2023-04-18 $23.02 $23.02 $23.02 $23.02 $23.02 47
2023-04-17 $23.02 $23.07 $22.96 $23.07 $23.07 648
2023-04-14 $23.05 $23.05 $23.05 $23.05 $23.05 4
2023-04-13 $23.20 $23.20 $23.20 $23.20 $23.20 4
2023-04-12 $22.72 $22.72 $22.72 $22.72 $22.72 3
2023-04-11 $22.86 $22.86 $22.86 $22.86 $22.86 3
2023-04-10 $22.98 $22.98 $22.98 $22.98 $22.98 4
2023-04-06 $22.83 $22.99 $22.83 $22.99 $22.99 112
2023-04-05 $22.84 $22.84 $22.84 $22.84 $22.84 1
2023-04-04 $22.94 $22.94 $22.94 $22.94 $22.94 1
2023-04-03 $23.00 $23.00 $23.00 $23.00 $23.00 1
2023-03-31 $22.85 $22.95 $22.85 $22.95 $22.95 440
2023-03-30 $22.67 $22.67 $22.67 $22.67 $22.58 0
2023-03-29 $22.47 $22.47 $22.47 $22.47 $22.38 2
2023-03-28 $22.05 $22.05 $22.05 $22.05 $21.96 2
2023-03-27 $22.15 $22.15 $22.15 $22.15 $22.06 1
2023-03-24 $22.23 $22.23 $22.23 $22.23 $22.14 1
2023-03-23 $22.18 $22.18 $22.18 $22.18 $22.09 10
2023-03-22 $21.97 $21.97 $21.97 $21.97 $21.88 0
2023-03-21 $22.24 $22.24 $22.24 $22.24 $22.15 2
2023-03-20 $21.96 $21.96 $21.96 $21.96 $21.87 2
2023-03-17 $21.86 $21.86 $21.86 $21.86 $21.77 6
2023-03-16 $22.11 $22.11 $22.11 $22.11 $22.11 3
2023-03-15 $21.54 $21.54 $21.54 $21.54 $21.54 2
2023-03-14 $21.50 $21.50 $21.50 $21.50 $21.50 7
2023-03-13 $21.05 $21.05 $21.05 $21.05 $21.05 7
2023-03-10 $20.93 $20.93 $20.93 $20.93 $20.93 2
2023-03-09 $21.21 $21.21 $21.21 $21.21 $21.21 1
2023-03-08 $21.56 $21.56 $21.56 $21.56 $21.56 0
2023-03-07 $21.50 $21.50 $21.50 $21.50 $21.50 4
2023-03-06 $21.78 $21.78 $21.78 $21.78 $21.78 4
2023-03-03 $21.78 $21.78 $21.78 $21.78 $21.78 0
2023-03-02 $21.33 $21.33 $21.33 $21.33 $21.33 0
2023-03-01 $21.12 $21.12 $21.12 $21.12 $21.12 4
2023-02-28 $21.27 $21.27 $21.27 $21.27 $21.27 4
2023-02-27 $21.23 $21.23 $21.23 $21.23 $21.23 0
2023-02-24 $21.19 $21.19 $21.19 $21.19 $21.19 0
2023-02-23 $21.54 $21.54 $21.54 $21.54 $21.54 11
2023-02-22 $21.43 $21.43 $21.43 $21.43 $21.43 11
2023-02-21 $21.45 $21.45 $21.45 $21.45 $21.45 0
2023-02-17 $21.93 $21.93 $21.93 $21.93 $21.93 0
2023-02-16 $22.04 $22.04 $22.04 $22.04 $22.04 1
2023-02-15 $22.39 $22.39 $22.39 $22.39 $22.39 99
2023-02-14 $22.31 $22.31 $22.31 $22.31 $22.31 0
2023-02-13 $22.21 $22.21 $22.21 $22.21 $22.21 1
2023-02-10 $21.92 $21.92 $21.92 $21.92 $21.92 15
2023-02-09 $21.98 $21.98 $21.98 $21.98 $21.98 3
2023-02-08 $22.25 $22.25 $22.25 $22.25 $22.25 0
2023-02-07 $22.66 $22.66 $22.66 $22.66 $22.66 1
2023-02-06 $22.25 $22.29 $22.25 $22.29 $22.29 100
2023-02-03 $22.62 $22.62 $22.52 $22.52 $22.52 100
2023-02-02 $22.67 $22.87 $22.67 $22.87 $22.87 103
2023-02-01 $21.60 $22.05 $21.60 $22.05 $22.05 130
2023-01-31 $21.69 $21.69 $21.69 $21.69 $21.69 17
2023-01-30 $21.33 $21.33 $21.33 $21.33 $21.33 0
2023-01-27 $21.75 $21.75 $21.75 $21.75 $21.75 0
2023-01-26 $21.61 $21.61 $21.61 $21.61 $21.61 0
2023-01-25 $21.34 $21.34 $21.34 $21.34 $21.34 0
2023-01-24 $21.34 $21.34 $21.34 $21.34 $21.34 2
2023-01-23 $21.47 $21.47 $21.47 $21.47 $21.47 0
2023-01-20 $21.05 $21.05 $21.05 $21.05 $21.05 1
2023-01-19 $20.57 $20.61 $20.57 $20.61 $20.61 100
2023-01-18 $20.74 $20.74 $20.74 $20.74 $20.74 0
2023-01-17 $21.10 $21.10 $21.02 $21.02 $21.02 115
2023-01-13 $21.10 $21.10 $21.10 $21.10 $21.10 0
2023-01-12 $20.96 $20.96 $20.96 $20.96 $20.96 0
2023-01-11 $20.90 $20.90 $20.90 $20.90 $20.90 0
2023-01-10 $20.59 $20.59 $20.59 $20.59 $20.59 65
2023-01-09 $20.39 $20.39 $20.39 $20.39 $20.39 0
2023-01-06 $20.40 $20.40 $20.40 $20.40 $20.40 0
2023-01-05 $19.93 $19.93 $19.93 $19.93 $19.93 0
2023-01-04 $20.15 $20.15 $20.15 $20.15 $20.15 1
2023-01-03 $19.98 $19.98 $19.98 $19.98 $19.98 2
2022-12-30 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-12-29 $19.95 $19.95 $19.95 $19.95 $19.95 26
2022-12-28 $19.53 $19.53 $19.53 $19.53 $19.53 0
2022-12-27 $19.75 $19.75 $19.75 $19.75 $19.75 3
2022-12-23 $19.94 $19.94 $19.94 $19.94 $19.94 6
2022-12-22 $19.90 $19.90 $19.90 $19.90 $19.90 26
2022-12-21 $20.27 $20.27 $20.27 $20.27 $20.27 2
2022-12-20 $20.00 $20.00 $20.00 $20.00 $20.00 8
2022-12-19 $19.94 $19.94 $19.94 $19.94 $19.94 2
2022-12-16 $20.30 $20.30 $20.30 $20.30 $20.30 0
2022-12-15 $20.51 $20.51 $20.51 $20.51 $20.44 0
2022-12-14 $21.44 $21.44 $21.21 $21.21 $21.13 502
2022-12-13 $21.25 $21.25 $21.25 $21.25 $21.17 1
2022-12-12 $21.00 $21.00 $21.00 $21.00 $20.92 20
2022-12-09 $20.87 $20.87 $20.74 $20.74 $20.66 130
2022-12-08 $20.91 $20.91 $20.91 $20.91 $20.84 0
2022-12-07 $20.70 $20.70 $20.70 $20.70 $20.62 0
2022-12-06 $20.72 $20.72 $20.72 $20.72 $20.64 20
2022-12-05 $21.15 $21.15 $21.15 $21.15 $21.07 3
2022-12-02 $21.32 $21.49 $21.32 $21.49 $21.41 100
2022-12-01 $21.55 $21.55 $21.55 $21.55 $21.47 0
2022-11-30 $21.47 $21.47 $21.47 $21.47 $21.39 0
2022-11-29 $20.68 $20.68 $20.68 $20.68 $20.61 6
2022-11-28 $20.87 $20.87 $20.80 $20.80 $20.72 107
2022-11-25 $21.08 $21.08 $21.08 $21.08 $21.08 66
2022-11-23 $21.11 $21.14 $21.11 $21.14 $21.14 117
2022-11-22 $20.87 $21.01 $20.87 $21.01 $21.01 101
2022-11-21 $20.69 $20.74 $20.69 $20.72 $20.72 289
2022-11-18 $21.02 $21.02 $20.63 $20.63 $20.63 220
2022-11-17 $20.76 $20.76 $20.45 $20.45 $20.45 152
2022-11-16 $20.57 $20.57 $20.57 $20.57 $20.57 0
2022-11-15 $21.20 $21.20 $21.20 $21.20 $21.20 3
2022-11-14 $21.19 $21.19 $20.99 $20.99 $20.99 201
2022-11-11 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-11-10 $20.52 $20.80 $20.52 $20.80 $20.80 4,334
2022-11-09 $19.61 $19.61 $19.61 $19.61 $19.61 53
2022-11-08 $20.04 $20.04 $19.97 $19.97 $19.97 204
2022-11-07 $19.65 $19.84 $19.65 $19.84 $19.84 755
2022-11-04 $19.57 $19.57 $19.57 $19.57 $19.57 50
2022-11-03 $19.30 $19.30 $19.30 $19.30 $19.30 8
2022-11-02 $19.58 $19.58 $19.58 $19.58 $19.58 8
2022-11-01 $20.14 $20.14 $20.14 $20.14 $20.14 4
2022-10-31 $20.37 $20.37 $20.28 $20.28 $20.28 591
2022-10-28 $20.50 $20.50 $20.50 $20.50 $20.50 0
2022-10-27 $20.00 $20.00 $20.00 $20.00 $20.00 33
2022-10-26 $20.43 $20.61 $20.40 $20.41 $20.41 1,100
2022-10-25 $20.65 $20.78 $20.65 $20.73 $20.73 1,055
2022-10-24 $20.40 $20.40 $20.40 $20.40 $20.40 0
2022-10-21 $20.06 $20.17 $20.06 $20.17 $20.17 201
2022-10-20 $19.77 $19.77 $19.65 $19.66 $19.66 443
2022-10-19 $19.72 $19.79 $19.63 $19.67 $19.67 2,331
2022-10-18 $19.77 $19.77 $19.77 $19.77 $19.77 0
2022-10-17 $19.65 $19.65 $19.65 $19.65 $19.65 3,311
2022-10-14 $19.16 $19.27 $19.10 $19.10 $19.10 3,311
2022-10-13 $19.56 $19.56 $19.56 $19.56 $19.56 2
2022-10-12 $19.14 $19.14 $19.14 $19.14 $19.14 15
2022-10-11 $19.13 $19.13 $19.13 $19.13 $19.13 15
2022-10-10 $19.29 $19.29 $19.29 $19.29 $19.29 7
2022-10-07 $19.50 $19.50 $19.50 $19.50 $19.50 7
2022-10-06 $20.17 $20.17 $20.17 $20.17 $20.17 5
2022-10-05 $20.32 $20.32 $20.32 $20.32 $20.32 5
2022-10-04 $20.31 $20.31 $20.31 $20.31 $20.31 10
2022-10-03 $19.64 $19.64 $19.64 $19.64 $19.64 20
2022-09-30 $19.20 $19.20 $19.20 $19.20 $19.20 10
2022-09-29 $19.50 $19.50 $19.50 $19.50 $19.50 1
2022-09-28 $20.03 $20.03 $20.03 $20.03 $20.03 260
2022-09-27 $19.59 $19.59 $19.52 $19.55 $19.55 200
2022-09-26 $19.56 $19.56 $19.56 $19.56 $19.56 2
2022-09-23 $19.68 $19.68 $19.68 $19.68 $19.68 29
2022-09-22 $20.06 $20.06 $20.06 $20.06 $20.06 13
2022-09-21 $20.56 $20.56 $20.12 $20.14 $20.14 1,200
2022-09-20 $20.46 $20.46 $20.46 $20.46 $20.46 6
2022-09-19 $20.76 $20.76 $20.76 $20.76 $20.76 0
2022-09-16 $20.73 $20.73 $20.73 $20.73 $20.73 6
2022-09-15 $20.94 $20.94 $20.94 $20.94 $20.87 15
2022-09-14 $21.13 $21.13 $21.13 $21.13 $21.06 5
2022-09-13 $21.05 $21.05 $21.05 $21.05 $20.98 5
2022-09-12 $22.12 $22.12 $22.12 $22.12 $22.04 0
2022-09-09 $21.91 $21.91 $21.91 $21.91 $21.84 0
2022-09-08 $21.46 $21.46 $21.46 $21.46 $21.46 0
2022-09-07 $21.30 $21.30 $21.30 $21.30 $21.30 0
2022-09-06 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-09-02 $21.06 $21.06 $21.06 $21.06 $21.06 6
2022-09-01 $21.34 $21.34 $21.34 $21.34 $21.34 6
2022-08-31 $21.29 $21.29 $21.29 $21.29 $21.29 2
2022-08-30 $21.39 $21.39 $21.39 $21.39 $21.39 2
2022-08-29 $21.63 $21.63 $21.63 $21.63 $21.63 2
2022-08-26 $21.85 $21.85 $21.85 $21.85 $21.85 4
2022-08-25 $22.67 $22.67 $22.67 $22.67 $22.67 0
2022-08-24 $22.30 $22.30 $22.30 $22.30 $22.30 0
2022-08-23 $22.25 $22.25 $22.25 $22.25 $22.25 4
2022-08-22 $22.32 $22.32 $22.32 $22.32 $22.32 4
2022-08-19 $22.92 $22.92 $22.92 $22.92 $22.92 2
2022-08-18 $23.25 $23.25 $23.25 $23.25 $23.25 2
2022-08-17 $23.22 $23.22 $23.22 $23.22 $23.22 4
2022-08-16 $23.52 $23.52 $23.52 $23.52 $23.52 7
2022-08-15 $23.52 $23.52 $23.52 $23.52 $23.52 7
2022-08-12 $23.42 $23.42 $23.42 $23.42 $23.42 12
2022-08-11 $23.01 $23.01 $23.01 $23.01 $23.01 12
2022-08-10 $23.11 $23.11 $23.11 $23.11 $23.11 12
2022-08-09 $22.53 $22.53 $22.53 $22.53 $22.53 6
2022-08-08 $22.82 $22.82 $22.82 $22.82 $22.82 53
2022-08-05 $22.80 $22.80 $22.80 $22.80 $22.80 8
2022-08-04 $22.90 $22.90 $22.90 $22.90 $22.90 2
2022-08-03 $22.90 $22.90 $22.90 $22.90 $22.90 37
2022-08-02 $22.35 $22.35 $22.35 $22.35 $22.35 37
2022-08-01 $22.38 $22.38 $22.38 $22.38 $22.38 2
2022-07-29 $22.39 $22.39 $22.39 $22.39 $22.39 6
2022-07-28 $22.16 $22.16 $22.16 $22.16 $22.16 6
2022-07-27 $22.06 $22.06 $22.06 $22.06 $22.06 2
2022-07-26 $21.33 $21.33 $21.33 $21.33 $21.33 2
2022-07-25 $21.65 $21.65 $21.65 $21.65 $21.65 4
2022-07-22 $21.71 $21.71 $21.71 $21.71 $21.71 7
2022-07-21 $21.96 $22.15 $21.96 $22.15 $22.15 5,305
2022-07-20 $21.95 $21.97 $21.94 $21.94 $21.94 2,000
2022-07-19 $21.67 $21.68 $21.67 $21.68 $21.68 1,900
2022-07-18 $21.76 $21.76 $21.09 $21.09 $21.09 9,203
2022-07-15 $21.26 $21.26 $21.26 $21.26 $21.26 1
2022-07-14 $20.86 $20.86 $20.86 $20.86 $20.86 0
2022-07-13 $20.97 $20.97 $20.97 $20.97 $20.97 0
2022-07-12 $21.01 $21.01 $21.01 $21.01 $21.01 0
2022-07-11 $21.17 $21.17 $21.17 $21.17 $21.17 0
2022-07-08 $21.61 $21.61 $21.61 $21.61 $21.61 0
2022-07-07 $21.61 $21.61 $21.61 $21.61 $21.61 0
2022-07-06 $21.14 $21.14 $21.14 $21.14 $21.14 100
2022-07-05 $21.01 $21.04 $21.01 $21.04 $21.04 100
2022-07-01 $20.75 $20.75 $20.75 $20.75 $20.75 0
2022-06-30 $20.65 $20.65 $20.65 $20.65 $20.65 102
2022-06-29 $20.90 $20.90 $20.90 $20.90 $20.90 2
2022-06-28 $20.90 $20.90 $20.90 $20.90 $20.90 2
2022-06-27 $21.45 $21.45 $21.45 $21.45 $21.45 0
2022-06-24 $21.56 $21.56 $21.56 $21.56 $21.56 2
2022-06-23 $20.88 $20.88 $20.88 $20.88 $20.88 1
2022-06-22 $20.63 $20.63 $20.63 $20.63 $20.63 1
2022-06-21 $20.56 $20.56 $20.56 $20.56 $20.56 0
2022-06-17 $20.14 $20.14 $20.14 $20.14 $20.14 1
2022-06-16 $19.97 $19.97 $19.97 $19.97 $19.89 1
2022-06-15 $20.71 $20.71 $20.71 $20.71 $20.63 2
2022-06-14 $20.29 $20.29 $20.29 $20.29 $20.21 2
2022-06-13 $20.28 $20.28 $20.28 $20.28 $20.20 0
2022-06-10 $21.20 $21.20 $21.20 $21.20 $21.12 1
2022-06-09 $21.88 $21.88 $21.88 $21.88 $21.79 1
2022-06-08 $22.48 $22.48 $22.48 $22.48 $22.40 1
2022-06-07 $22.70 $22.70 $22.70 $22.70 $22.62 2
2022-06-06 $22.49 $22.49 $22.49 $22.49 $22.41 1
2022-06-03 $22.42 $22.42 $22.42 $22.42 $22.34 1
2022-06-02 $22.85 $22.85 $22.85 $22.85 $22.76 2
2022-06-01 $22.44 $22.44 $22.44 $22.44 $22.36 2
2022-05-31 $22.56 $22.56 $22.56 $22.56 $22.47 3
2022-05-27 $22.59 $22.59 $22.59 $22.59 $22.51 3
2022-05-26 $22.03 $22.03 $22.03 $22.03 $21.95 1
2022-05-25 $21.59 $21.59 $21.59 $21.59 $21.51 0
2022-05-24 $21.33 $21.33 $21.33 $21.33 $21.25 0
2022-05-23 $21.70 $21.70 $21.70 $21.70 $21.62 0
2022-05-20 $21.39 $21.39 $21.39 $21.39 $21.31 0
2022-05-19 $21.40 $21.40 $21.40 $21.40 $21.32 0
2022-05-18 $21.50 $21.50 $21.50 $21.50 $21.41 0
2022-05-17 $22.38 $22.38 $22.38 $22.38 $22.30 1
2022-05-16 $21.84 $21.84 $21.84 $21.84 $21.76 1
2022-05-13 $21.95 $21.95 $21.95 $21.95 $21.86 0
2022-05-12 $21.36 $21.36 $21.36 $21.36 $21.28 0
2022-05-11 $21.31 $21.31 $21.31 $21.31 $21.23 0
2022-05-10 $21.83 $21.83 $21.83 $21.83 $21.75 0
2022-05-09 $21.64 $21.64 $21.64 $21.64 $21.56 0
2022-05-06 $22.37 $22.37 $22.37 $22.37 $22.28 0
2022-05-05 $22.54 $22.54 $22.54 $22.54 $22.46 0
2022-05-04 $23.50 $23.50 $23.50 $23.50 $23.41 0
2022-05-03 $22.87 $22.87 $22.87 $22.87 $22.79 0
2022-05-02 $22.77 $22.77 $22.77 $22.77 $22.68 0
2022-04-29 $22.46 $22.46 $22.46 $22.46 $22.37 0
2022-04-28 $23.41 $23.41 $23.41 $23.41 $23.32 0
2022-04-27 $22.65 $22.65 $22.65 $22.65 $22.56 0
2022-04-26 $22.77 $22.77 $22.77 $22.77 $22.68 26
2022-04-25 $23.13 $23.13 $23.13 $23.13 $23.04 26
2022-04-22 $23.13 $23.13 $23.13 $23.13 $23.04 0
2022-04-21 $23.73 $23.73 $23.73 $23.73 $23.64 0
2022-04-20 $24.18 $24.18 $24.18 $24.18 $24.09 49
2022-04-19 $24.40 $24.40 $24.40 $24.40 $24.31 0
2022-04-18 $23.96 $23.96 $23.96 $23.96 $23.87 0
2022-04-14 $24.03 $24.03 $24.03 $24.03 $23.94 1
2022-04-13 $24.39 $24.39 $24.39 $24.39 $24.30 50
2022-04-12 $24.07 $24.07 $24.07 $24.07 $23.98 0
2022-04-11 $24.18 $24.18 $24.18 $24.18 $24.09 0
2022-04-08 $24.61 $24.61 $24.61 $24.61 $24.51 0
2022-04-07 $24.98 $24.98 $24.83 $24.83 $24.73 311
2022-04-06 $24.75 $24.75 $24.75 $24.75 $24.66 0
2022-04-05 $25.08 $25.08 $25.08 $25.08 $24.99 0
2022-04-04 $25.55 $25.55 $25.55 $25.55 $25.45 2
2022-04-01 $25.17 $25.17 $25.17 $25.17 $25.08 2
2022-03-31 $25.17 $25.17 $25.17 $25.17 $25.07 5
2022-03-30 $25.56 $25.56 $25.56 $25.56 $25.46 5
2022-03-29 $25.80 $25.80 $25.80 $25.80 $25.70 2
2022-03-28 $25.48 $25.48 $25.48 $25.48 $25.38 2
2022-03-25 $25.28 $25.28 $25.28 $25.28 $25.18 3
2022-03-24 $25.21 $25.21 $25.21 $25.21 $25.12 3
2022-03-23 $24.98 $24.98 $24.79 $24.79 $24.70 781
2022-03-22 $25.05 $25.05 $25.05 $25.05 $24.95 2
2022-03-21 $24.75 $24.75 $24.75 $24.75 $24.65 2
2022-03-18 $24.79 $24.79 $24.79 $24.79 $24.70 2
2022-03-17 $24.44 $24.44 $24.44 $24.44 $24.30 0
2022-03-16 $24.13 $24.13 $24.13 $24.13 $24.00 12
2022-03-15 $23.60 $23.60 $23.60 $23.60 $23.47 12
2022-03-14 $23.06 $23.06 $23.06 $23.06 $22.93 0
2022-03-11 $23.33 $23.33 $23.33 $23.33 $23.21 3
2022-03-10 $23.59 $23.59 $23.59 $23.59 $23.47 3
2022-03-09 $23.64 $23.64 $23.64 $23.64 $23.51 12
2022-03-08 $23.06 $23.06 $23.06 $23.06 $22.94 0
2022-03-07 $23.17 $23.17 $23.17 $23.17 $23.04 200
2022-03-04 $23.94 $23.94 $23.85 $23.85 $23.72 200
2022-03-03 $24.05 $24.05 $24.05 $24.05 $23.92 8
2022-03-02 $24.31 $24.31 $24.31 $24.31 $24.17 0
2022-03-01 $23.80 $23.80 $23.80 $23.80 $23.67 467
2022-02-28 $24.04 $24.18 $24.04 $24.18 $24.05 467
2022-02-25 $24.20 $24.20 $24.20 $24.20 $24.07 0
2022-02-24 $23.75 $23.75 $23.75 $23.75 $23.63 0
2022-02-23 $23.31 $23.31 $23.31 $23.31 $23.19 0
2022-02-22 $23.68 $23.68 $23.68 $23.68 $23.55 12
2022-02-18 $23.94 $23.94 $23.94 $23.94 $23.81 12
2022-02-17 $24.21 $24.21 $24.21 $24.21 $24.08 9
2022-02-16 $24.78 $24.78 $24.78 $24.78 $24.64 52
2022-02-15 $24.76 $24.76 $24.76 $24.76 $24.62 21
2022-02-14 $24.30 $24.30 $24.30 $24.30 $24.17 1
2022-02-11 $24.41 $24.41 $24.41 $24.41 $24.28 6
2022-02-10 $24.94 $24.94 $24.94 $24.94 $24.81 63
2022-02-09 $25.39 $25.39 $25.39 $25.39 $25.25 200,000
2022-02-08 $25.02 $25.02 $25.02 $25.02 $24.89 200,000

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

Recent IQ U.S. Large Cap R&D Leaders ETF (LRND) News
Similar Companies to IQ U.S. Large Cap R&D Leaders ETF (LRND) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.