Global X Funds Global X Long-Term Treasury Ladder ETF (NY:LLDR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	45.30	45.30	45.30	45.30	100	-0.22(-0.48%)
Jun 26, 2025	45.52	45.52	45.52	45.52	3	+0.19(+0.42%)
Jun 25, 2025	45.33	45.33	45.33	45.33	30	-0.01(-0.02%)
Jun 24, 2025	45.34	45.34	45.34	45.34	3	+0.28(+0.63%)
Jun 23, 2025	45.06	45.06	45.06	45.06	6	+0.18(+0.41%)
Jun 20, 2025	44.87	44.87	44.87	44.87	100	-0.04(-0.10%)
Jun 18, 2025	44.92	44.92	44.92	44.92	100	+0.04(+0.08%)
Jun 17, 2025	44.88	44.88	44.88	44.88	7	+0.44(+0.99%)
Jun 16, 2025	44.75	44.75	44.44	44.44	168	-0.33(-0.74%)
Jun 13, 2025	44.77	44.77	44.77	44.77	100	-0.38(-0.85%)
Jun 12, 2025	45.16	45.16	45.16	45.16	4	+0.46(+1.02%)
Jun 11, 2025	44.70	44.70	44.70	44.70	4	+0.19(+0.42%)
Jun 10, 2025	44.48	44.52	44.35	44.52	2,220	+0.16(+0.35%)
Jun 09, 2025	44.36	44.36	44.36	44.36	128	+0.06(+0.15%)
Jun 06, 2025	44.29	44.29	44.29	44.29	100	-0.53(-1.19%)
Jun 05, 2025	44.83	44.83	44.83	44.83	5	-0.02(-0.05%)
Jun 04, 2025	44.85	44.85	44.85	44.85	6	+0.66(+1.48%)
Jun 03, 2025	44.19	44.19	44.19	44.19	3	-0.05(-0.11%)
Jun 02, 2025	44.25	44.25	44.25	44.25	5	-0.48(-1.08%)
May 30, 2025	44.73	44.73	44.73	44.73	100	+0.06(+0.12%)
May 29, 2025	44.65	44.70	44.57	44.67	1,503	+0.38(+0.86%)
May 28, 2025	44.18	44.29	44.10	44.29	541	-0.24(-0.53%)
May 27, 2025	44.53	44.53	44.53	44.53	35	+0.51(+1.15%)
May 23, 2025	44.02	44.02	44.02	44.02	100	+0.13(+0.30%)
May 22, 2025	43.89	43.89	43.89	43.89	40	+0.21(+0.49%)
May 21, 2025	43.75	43.75	43.66	43.67	263	-0.65(-1.46%)
May 20, 2025	44.39	44.39	44.32	44.32	202	-0.29(-0.66%)
May 19, 2025	44.51	44.62	44.51	44.62	414	-0.11(-0.25%)
May 16, 2025	44.73	44.73	44.73	44.73	100	+0.09(+0.20%)
May 15, 2025	44.65	44.67	44.64	44.64	512	+0.42(+0.95%)
May 14, 2025	44.22	44.22	44.22	44.22	0	-0.27(-0.61%)
May 13, 2025	44.49	44.49	44.49	44.49	1	-0.17(-0.38%)
May 12, 2025	44.66	44.66	44.66	44.66	20	-0.39(-0.86%)
May 09, 2025	45.07	45.07	45.05	45.05	103	+0.03(+0.06%)
May 08, 2025	45.02	45.02	45.02	45.02	30	-0.43(-0.95%)
May 07, 2025	45.45	45.45	45.45	45.45	3	+0.19(+0.41%)
May 06, 2025	45.26	45.26	45.26	45.26	0	+0.12(+0.27%)
May 05, 2025	45.14	45.14	45.14	45.14	9	-0.21(-0.47%)
May 02, 2025	45.35	45.35	45.35	45.35	100	-0.40(-0.87%)
May 01, 2025	45.75	45.75	45.75	45.75	23	-0.38(-0.83%)
Apr 30, 2025	46.13	46.13	46.13	46.13	67	-0.15(-0.33%)
Apr 29, 2025	46.22	46.28	46.22	46.28	402	+0.34(+0.74%)
Apr 28, 2025	45.94	45.94	45.94	45.94	29	+0.25(+0.54%)
Apr 25, 2025	45.70	45.70	45.70	45.70	100	+0.29(+0.63%)
Apr 24, 2025	45.41	45.41	45.41	45.41	6	+0.44(+0.98%)
Apr 23, 2025	44.97	44.97	44.97	44.97	6	+0.41(+0.91%)
Apr 22, 2025	44.56	44.56	44.56	44.56	28	+0.27(+0.62%)
Apr 21, 2025	44.54	44.56	44.29	44.29	2,005	-0.68(-1.52%)
Apr 17, 2025	45.17	45.24	44.97	44.97	1,989	-0.32(-0.72%)
Apr 16, 2025	45.29	45.29	45.29	45.29	46	+0.22(+0.50%)
Apr 15, 2025	44.82	45.20	44.82	45.07	1,064	+0.18(+0.40%)
Apr 14, 2025	44.80	44.89	44.80	44.89	197	+0.37(+0.82%)
Apr 11, 2025	44.23	44.52	44.08	44.52	349	-0.04(-0.09%)
Apr 10, 2025	45.07	45.07	44.56	44.56	1,614	-0.89(-1.96%)
Apr 09, 2025	44.90	45.46	44.90	45.46	335	+0.09(+0.20%)
Apr 08, 2025	45.72	46.06	45.36	45.36	433	-0.93(-2.00%)
Apr 07, 2025	47.05	47.05	46.29	46.29	1,080	-1.17(-2.47%)
Apr 04, 2025	47.96	47.96	47.81	47.46	262	+0.43(+0.91%)
Apr 03, 2025	47.32	47.32	47.03	47.03	393	+0.39(+0.84%)
Apr 02, 2025	46.91	46.91	46.64	46.64	289	-0.05(-0.11%)