NYSEArca - Delayed Quote
USD
Global X Long-Term Treasury Ladder ETF (LLDR)
42.71
+0.15
(+0.35%)
At close: October 22 at 11:28:45 AM EDT
Trade LLDR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
42.56
42.56
42.56
42.56
42.56
100
Oct 28, 2026
42.28
42.28
42.28
42.28
42.28
100
Oct 27, 2026
42.61
42.61
42.61
42.61
42.61
100
Oct 26, 2026
42.63
42.63
42.63
42.63
42.63
100
Oct 23, 2026
42.49
42.49
42.49
42.49
42.49
100
Oct 22, 2026
42.37
42.67
42.37
42.67
42.67
6,900
Oct 21, 2026
41.88
41.88
41.88
41.88
41.88
100
Oct 20, 2026
41.85
41.85
41.85
41.85
41.85
100
Oct 19, 2026
41.56
41.61
41.56
41.57
41.57
2,900
Oct 16, 2026
41.85
41.85
41.85
41.85
41.85
400
Oct 15, 2026
41.82
41.82
41.82
41.82
41.82
100
Oct 14, 2026
41.33
41.33
41.33
41.33
41.33
100
Oct 13, 2026
41.13
41.13
41.13
41.13
41.13
100
Oct 12, 2026
40.97
40.97
40.97
40.97
40.97
100
Oct 9, 2026
40.94
40.94
40.94
40.94
40.94
100
Oct 8, 2026
40.65
40.93
40.65
40.93
40.93
100
Oct 7, 2026
40.57
40.57
40.57
40.57
40.57
100
Oct 6, 2026
40.69
40.69
40.69
40.69
40.69
100
Oct 5, 2026
40.47
40.57
40.46
40.57
40.57
800
Oct 2, 2026
41.01
41.01
40.70
40.70
40.70
100
Oct 1, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
40.56
40.79
40.30
40.79
40.79
2,300
Sep 30, 2026
41.02
41.02
40.93
40.93
40.75
100
Sep 29, 2026
41.11
41.11
41.11
41.11
40.93
100
Sep 28, 2026
41.28
41.28
41.28
41.28
41.11
100
Sep 25, 2026
41.59
41.59
41.59
41.59
41.41
100
Sep 24, 2026
42.00
42.00
41.59
41.59
41.41
500
Sep 23, 2026
42.25
42.25
42.02
42.02
41.84
400
Sep 22, 2026
42.65
42.65
42.65
42.65
42.47
100
Sep 21, 2026
42.65
42.65
42.65
42.65
42.47
100
Sep 18, 2026
42.39
42.40
42.32
42.38
42.20
1,000
Sep 17, 2026
42.54
42.63
42.54
42.60
42.42
400
Sep 16, 2026
42.22
42.22
42.22
42.22
42.04
100
Sep 15, 2026
42.15
42.15
42.15
42.15
41.97
100
Sep 14, 2026
42.26
42.26
42.26
42.26
42.08
100
Sep 11, 2026
42.22
42.22
42.22
42.22
42.05
100
Sep 10, 2026
42.19
42.19
42.19
42.19
42.02
100
Sep 9, 2026
42.60
42.69
42.46
42.69
42.51
900
Sep 8, 2026
43.01
43.01
43.01
43.01
42.83
1,200
Sep 4, 2026
43.04
43.04
43.04
43.04
42.86
100
Sep 3, 2026
43.01
43.01
43.01
43.01
42.82
100
Sep 2, 2026
42.92
42.92
42.92
42.92
42.73
100
Sep 1, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
42.87
42.87
42.87
42.87
42.68
100
Aug 31, 2026
43.17
43.17
43.17
43.17
42.81
100
Aug 28, 2026
43.36
43.36
43.36
43.36
43.00
100
Aug 27, 2026
43.52
43.52
43.52
43.52
43.16
100
Aug 26, 2026
43.57
43.57
43.57
43.57
43.21
100
Aug 25, 2026
43.54
43.69
43.54
43.69
43.33
800
Aug 24, 2026
43.29
43.33
43.29
43.30
42.94
800
Aug 21, 2026
43.04
43.04
43.04
43.04
42.69
100
Aug 20, 2026
43.20
43.20
43.20
43.20
42.84
100
Aug 19, 2026
43.46
43.46
43.46
43.46
43.11
100
Aug 18, 2026
42.90
42.90
42.90
42.90
42.55
100
Aug 17, 2026
42.77
42.77
42.77
42.77
42.42
100
Aug 14, 2026
43.04
43.04
43.04
43.04
42.69
100
Aug 13, 2026
43.31
43.31
43.31
43.31
42.95
100
Aug 12, 2026
43.07
43.07
43.07
43.07
42.71
100
Aug 11, 2026
43.07
43.07
43.07
43.07
42.72
100
Aug 10, 2026
43.02
43.02
43.02
43.02
42.66
100
Aug 7, 2026
43.31
43.31
43.31
43.31
42.95
100
Aug 6, 2026
43.38
43.38
43.22
43.22
42.86
300
Aug 5, 2026
43.44
43.44
43.44
43.44
43.08
100
Aug 4, 2026
43.33
43.37
43.33
43.37
43.01
200
Aug 3, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
43.06
43.06
43.06
43.06
42.71
100
Jul 31, 2026
43.16
43.16
43.04
43.04
42.51
100
Jul 30, 2026
43.35
43.35
43.35
43.35
42.82
100
Jul 29, 2026
43.36
43.36
43.36
43.36
42.83
100
Jul 28, 2026
43.94
43.94
43.94
43.94
43.41
100
Jul 27, 2026
43.75
43.75
43.75
43.75
43.21
100
Jul 24, 2026
43.51
43.51
43.51
43.51
42.98
100
Jul 23, 2026
43.38
43.42
43.38
43.42
42.89
300
Jul 22, 2026
43.56
43.56
43.56
43.56
43.03
100
Jul 21, 2026
43.71
43.71
43.71
43.71
43.18
100
Jul 20, 2026
44.06
44.06
43.85
43.85
43.32
200
Jul 17, 2026
44.12
44.12
44.12
44.12
43.57
100
Jul 16, 2026
43.96
43.96
43.96
43.96
43.42
100
Jul 15, 2026
43.99
44.01
43.88
44.00
43.46
1,200
Jul 14, 2026
43.90
43.90
43.90
43.90
43.36
100
Jul 13, 2026
43.81
43.81
43.81
43.81
43.28
100
Jul 10, 2026
44.04
44.04
44.04
44.04
43.50
100
Jul 9, 2026
44.06
44.06
44.06
44.06
43.53
100
Jul 8, 2026
43.94
43.94
43.94
43.94
43.40
1,300
Jul 7, 2026
44.11
44.11
44.11
44.11
43.57
100
Jul 6, 2026
44.50
44.50
44.50
44.50
43.95
100
Jul 2, 2026
44.53
44.56
44.53
44.56
44.01
100
Jul 1, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
44.67
44.67
44.54
44.54
44.00
100
Jun 30, 2026
44.97
44.97
44.97
44.97
44.25
100
Jun 29, 2026
45.45
45.45
45.45
45.45
44.72
100
Jun 26, 2026
45.43
45.43
45.37
45.37
44.64
100
Jun 25, 2026
45.33
45.33
45.33
45.33
44.61
100
Jun 24, 2026
45.35
45.35
45.35
45.35
44.62
100
Jun 23, 2026
44.81
44.81
44.81
44.81
44.09
100
Jun 22, 2026
44.71
44.71
44.71
44.71
43.99
800
Jun 18, 2026
45.03
45.03
45.03
45.03
44.31
100
Jun 17, 2026
44.89
44.89
44.83
44.83
44.11
100
Jun 16, 2026
44.91
44.91
44.91
44.91
44.19
100
Jun 15, 2026
44.65
44.65
44.65
44.65
43.93
100
Jun 12, 2026
44.61
44.61
44.61
44.61
43.89
100
Jun 11, 2026
44.76
44.76
44.76
44.76
44.04
100
Jun 10, 2026
44.22
44.22
44.22
44.22
43.50
100
Jun 9, 2026
44.25
44.33
44.25
44.33
43.62
600
Jun 8, 2026
44.17
44.17
44.17
44.17
43.46
200
Jun 5, 2026
44.26
44.26
44.26
44.26
43.54
100
Jun 4, 2026
44.57
44.57
44.51
44.51
43.80
900
Jun 3, 2026
44.43
44.43
44.43
44.43
43.72
100
Jun 2, 2026
44.60
44.60
44.60
44.60
43.89
100
Jun 1, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
44.49
44.49
44.49
44.49
43.77
100
May 29, 2026
44.63
44.63
44.63
44.63
43.75
100
May 28, 2026
44.66
44.66
44.66
44.66
43.77
100
May 27, 2026
44.52
44.52
44.44
44.44
43.55
900
May 26, 2026
44.38
44.38
44.38
44.38
43.50
100
May 22, 2026
44.06
44.08
44.06
44.08
43.20
300
May 21, 2026
43.89
43.92
43.89
43.92
43.04
100
May 20, 2026
43.82
43.82
43.82
43.82
42.95
100
May 19, 2026
43.34
43.35
43.34
43.35
42.48
800
May 18, 2026
43.65
43.66
43.65
43.66
42.79
100
May 15, 2026
43.67
43.67
43.67
43.67
42.80
100
May 14, 2026
44.47
44.47
44.24
44.24
43.36
1,500
May 13, 2026
44.28
44.28
44.24
44.24
43.36
200
May 12, 2026
44.29
44.33
44.29
44.33
43.45
900
May 11, 2026
44.58
44.58
44.58
44.58
43.70
100
May 8, 2026
44.85
44.85
44.85
44.85
43.96
100
May 7, 2026
44.80
44.80
44.64
44.64
43.75
200
May 6, 2026
44.84
44.98
44.82
44.87
43.97
2,600
May 5, 2026
44.51
44.51
44.51
44.51
43.62
100
May 4, 2026
44.28
44.30
44.28
44.30
43.42
600
May 1, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
44.63
44.63
44.63
44.63
43.74
100
Apr 30, 2026
44.80
44.80
44.59
44.59
43.53
900
Apr 29, 2026
44.64
44.64
44.64
44.64
43.58
100
Apr 28, 2026
44.97
44.97
44.97
44.97
43.90
100
Apr 27, 2026
45.00
45.00
44.99
44.99
43.92
100
Apr 24, 2026
45.17
45.17
45.17
45.17
44.09
100
Apr 23, 2026
45.10
45.10
45.10
45.10
44.03
200
Apr 22, 2026
45.30
45.30
45.19
45.19
44.11
100
Apr 21, 2026
45.21
45.21
45.11
45.11
44.04
100
Apr 20, 2026
45.35
45.35
45.35
45.35
44.28
100
Apr 17, 2026
45.38
45.38
45.34
45.34
44.27
400
Apr 16, 2026
44.99
44.99
44.99
44.99
43.93
100
Apr 15, 2026
45.21
45.21
45.21
45.21
44.14
100
Apr 14, 2026
45.39
45.39
45.39
45.39
44.31
100
Apr 13, 2026
45.17
45.17
45.17
45.17
44.10
100
Apr 10, 2026
45.03
45.03
45.03
45.03
43.96
100
Apr 9, 2026
45.29
45.29
45.14
45.14
44.06
200
Apr 8, 2026
45.22
45.22
45.22
45.22
44.14
100
Apr 7, 2026
44.87
45.06
44.87
45.06
43.98
200
Apr 6, 2026
45.08
45.08
45.08
45.08
44.01
100
Apr 2, 2026
45.13
45.13
45.13
45.13
44.05
100
Apr 1, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
45.05
45.05
44.93
44.93
43.86
100
Mar 31, 2026
45.28
45.28
45.28
45.28
44.03
100
Mar 30, 2026
45.15
45.15
45.10
45.10
43.86
100
Mar 27, 2026
44.56
44.56
44.56
44.56
43.33
100
Mar 26, 2026
45.02
45.02
44.74
44.76
43.53
800
Mar 25, 2026
45.12
45.12
45.12
45.12
43.87
100
Mar 24, 2026
44.74
44.74
44.74
44.74
43.50
100
Mar 23, 2026
44.94
44.94
44.94
44.94
43.70
100
Mar 20, 2026
44.79
44.79
44.63
44.63
43.40
200
Mar 19, 2026
45.48
45.48
45.48
45.48
44.23
100
Mar 18, 2026
45.26
45.26
45.26
45.26
44.01
100
Mar 17, 2026
45.53
45.53
45.53
45.53
44.28
100
Mar 16, 2026
45.38
45.38
45.38
45.38
44.12
100
Mar 13, 2026
45.08
45.08
45.08
45.08
43.84
100
Mar 12, 2026
45.34
45.34
45.28
45.28
44.03
100
Mar 11, 2026
45.40
45.40
45.40
45.40
44.15
100
Mar 10, 2026
45.95
45.95
45.89
45.89
44.63
100
Mar 9, 2026
46.29
46.29
46.29
46.29
45.01
100
Mar 6, 2026
45.97
45.97
45.97
45.97
44.70
100
Mar 5, 2026
46.10
46.10
46.10
46.10
44.83
100
Mar 4, 2026
46.32
46.32
46.32
46.32
45.04
100
Mar 3, 2026
46.49
46.49
46.44
46.44
45.15
400
Mar 2, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
46.51
46.51
46.51
46.51
45.22
100
Feb 27, 2026
47.15
47.15
47.15
47.15
45.68
100
Feb 26, 2026
46.90
46.90
46.90
46.90
45.44
100
Feb 25, 2026
46.71
46.71
46.71
46.71
45.25
100
Feb 24, 2026
46.72
46.72
46.72
46.72
45.26
100
Feb 23, 2026
46.71
46.71
46.71
46.71
45.25
100
Feb 20, 2026
46.45
46.51
46.44
46.51
45.05
300
Feb 19, 2026
46.49
46.60
46.49
46.60
45.15
1,200
Feb 18, 2026
46.59
46.71
46.51
46.51
45.06
4,400
Feb 17, 2026
46.67
46.67
46.67
46.67
45.22
100
Feb 13, 2026
46.60
46.60
46.60
46.60
45.14
100
Feb 12, 2026
46.18
46.37
46.18
46.37
44.92
100
Feb 11, 2026
45.88
45.90
45.84
45.85
44.43
600
Feb 10, 2026
46.04
46.04
46.04
46.04
44.60
100
Feb 9, 2026
45.63
45.63
45.63
45.63
44.21
100
Feb 6, 2026
45.55
45.60
45.55
45.60
44.17
300
Feb 5, 2026
45.60
45.60
45.60
45.60
44.18
100
Feb 4, 2026
45.18
45.18
45.18
45.18
43.77
100
Feb 3, 2026
45.21
45.38
45.18
45.26
43.84
4,600
Feb 2, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
45.17
45.17
45.17
45.17
43.77
100
Jan 30, 2026
45.53
45.53
45.53
45.53
43.94
100
Jan 29, 2026
45.64
45.64
45.64
45.64
44.05
100
Jan 28, 2026
45.60
45.60
45.60
45.60
44.01
100
Jan 27, 2026
45.86
45.86
45.69
45.69
44.10
100
Jan 26, 2026
45.93
45.93
45.93
45.93
44.33
100
Jan 23, 2026
45.77
45.77
45.72
45.76
44.17
300
Jan 22, 2026
45.66
45.66
45.66
45.66
44.07
100
Jan 21, 2026
45.38
45.50
45.38
45.50
43.92
100
Jan 20, 2026
45.35
45.35
45.26
45.26
43.68
100
Jan 16, 2026
45.92
45.92
45.74
45.74
44.15
200
Jan 15, 2026
46.11
46.11
46.00
46.00
44.40
700
Jan 14, 2026
46.07
46.08
46.03
46.03
44.43
1,000
Jan 13, 2026
45.81
45.81
45.81
45.81
44.21
100
Jan 12, 2026
45.74
45.74
45.74
45.74
44.15
100
Jan 9, 2026
45.82
45.82
45.82
45.82
44.23
100
Jan 8, 2026
45.60
45.60
45.60
45.60
44.01
100
Jan 7, 2026
45.83
45.83
45.83
45.83
44.23
100
Jan 6, 2026
45.51
45.60
45.51
45.60
44.01
100
Jan 5, 2026
45.53
45.66
45.37
45.66
44.07
1,100
Jan 2, 2026
45.55
45.55
45.49
45.49
43.90
1,500
Dec 31, 2025
45.76
45.76
45.53
45.53
43.95
200
Dec 30, 2025
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
45.82
46.41
45.79
45.79
44.20
8,700
Dec 29, 2025
46.02
46.02
46.02
46.02
44.26
2,400
Dec 26, 2025
45.95
46.02
45.85
45.89
44.13
2,500
Dec 24, 2025
45.85
46.01
45.85
45.97
44.21
2,000
Dec 23, 2025
45.73
45.73
45.73
45.73
43.97
100
Dec 22, 2025
45.66
45.67
45.56
45.64
43.89
5,000
Dec 19, 2025
45.81
45.81
45.72
45.72
43.97
200
Dec 18, 2025
45.96
45.96
45.91
45.91
44.15
100
Dec 17, 2025
45.72
45.72
45.72
45.72
43.97
100
Dec 16, 2025
45.66
45.76
45.66
45.76
44.00
100
Dec 15, 2025
45.67
45.67
45.54
45.54
43.80
800
Dec 12, 2025
45.50
45.50
45.50
45.50
43.76
100
Dec 11, 2025
45.85
45.85
45.85
45.85
44.09
200
Dec 10, 2025
45.84
45.87
45.84
45.87
44.11
200
Dec 9, 2025
45.68
45.74
45.68
45.74
43.99
14,900
Dec 8, 2025
45.64
45.70
45.64
45.70
43.95
400
Dec 5, 2025
45.86
45.86
45.84
45.84
44.08
100
Dec 4, 2025
46.20
46.20
45.89
46.01
44.24
900
Dec 3, 2025
46.25
46.25
46.25
46.25
44.48
100
Dec 2, 2025
46.14
46.14
46.14
46.14
44.37
100
Dec 1, 2025
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
46.12
46.12
46.10
46.10
44.33
100
Nov 28, 2025
46.71
46.77
46.71
46.77
44.81
100
Nov 26, 2025
46.92
46.92
46.92
46.92
44.96
100
Nov 25, 2025
46.90
46.90
46.79
46.79
44.83
200
Nov 24, 2025
46.66
46.66
46.66
46.66
44.71
100
Nov 21, 2025
46.45
46.45
46.43
46.43
44.49
100
Nov 20, 2025
46.33
46.33
46.33
46.33
44.39
100
Nov 19, 2025
46.14
46.14
46.14
46.14
44.21
100
Nov 18, 2025
46.29
46.29
46.11
46.19
44.25
1,700
Nov 17, 2025
46.21
46.21
46.21
46.21
44.28
100
Nov 14, 2025
46.25
46.25
46.11
46.11
44.18
100
Nov 13, 2025
46.46
46.49
46.35
46.35
44.41
600
Nov 12, 2025
46.62
46.62
46.62
46.62
44.67
100
Nov 11, 2025
46.56
46.56
46.56
46.56
44.62
100
Nov 10, 2025
46.28
46.33
46.28
46.33
44.39
200
Nov 7, 2025
46.38
46.38
46.38
46.38
44.45
100
Nov 6, 2025
46.45
46.45
46.45
46.45
44.51
100
Nov 5, 2025
46.08
46.08
46.08
46.08
44.16
100
Nov 4, 2025
46.48
46.51
46.48
46.51
44.57
100
Nov 3, 2025
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
46.42
46.42
46.42
46.42
44.48
200
Oct 31, 2025
46.70
46.70
46.70
46.70
44.59
100
