Stone Ridge Trust V - Alternative Lending Risk Prem Fund LENDX
91.79 USD +0.04 (+0.04%)
Regular-session close
Day range unavailable
45.67 52-week range 92.84
- YTD
- +100.59%
- 1 year
- +98.77%
LENDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | -0.03 | -0.03% |
| Nov 11, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 0.00 | 0.00% |
| Nov 10, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | +0.05 | +0.05% |
| Nov 9, 2026 | 91.73 | 91.73 | 91.73 | 91.73 | +0.01 | +0.01% |
| Nov 6, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | +0.01 | +0.01% |
| Nov 5, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | -0.07 | -0.08% |
| Nov 4, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | -0.04 | -0.04% |
| Nov 3, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | +0.08 | +0.09% |
| Nov 2, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | +0.03 | +0.03% |
| Oct 30, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | -0.01 | -0.01% |
| Oct 29, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 0.00 | 0.00% |
| Oct 28, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | -0.01 | -0.01% |
| Oct 27, 2026 | 91.73 | 91.73 | 91.73 | 91.73 | +0.08 | +0.09% |
| Oct 26, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | -0.05 | -0.05% |
| Oct 23, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | -0.01 | -0.01% |
| Oct 22, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | -0.02 | -0.02% |
| Oct 21, 2026 | 91.73 | 91.73 | 91.73 | 91.73 | -0.08 | -0.09% |
| Oct 20, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 0.00 | 0.00% |
| Oct 19, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | -0.14 | -0.15% |
| Oct 16, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | -0.02 | -0.02% |
| Oct 15, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | +0.01 | +0.01% |
| Oct 14, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | -0.03 | -0.03% |
| Oct 13, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | -0.03 | -0.03% |
| Oct 12, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | +0.03 | +0.03% |
| Oct 9, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | -0.05 | -0.05% |
| Oct 8, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | -0.02 | -0.02% |
| Oct 7, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | -0.07 | -0.08% |
| Oct 6, 2026 | 92.13 | 92.13 | 92.13 | 92.13 | +0.05 | +0.05% |
| Oct 5, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | +0.03 | +0.03% |
| Oct 2, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | +0.02 | +0.02% |
| Oct 1, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | -0.06 | -0.07% |
| Sep 30, 2026 | 92.09 | 92.09 | 92.09 | 92.09 | +0.03 | +0.03% |
| Sep 29, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | +0.02 | +0.02% |
| Sep 28, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | +0.11 | +0.12% |
| Sep 25, 2026 | 91.93 | 91.93 | 91.93 | 91.93 | -0.91 | -0.98% |
| Sep 24, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | +0.01 | +0.01% |
| Sep 23, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | +0.02 | +0.02% |
| Sep 22, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | +0.04 | +0.04% |
| Sep 21, 2026 | 92.77 | 92.77 | 92.77 | 92.77 | +0.07 | +0.08% |
| Sep 18, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | +0.17 | +0.18% |
| Sep 17, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | -0.01 | -0.01% |
| Sep 16, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | +0.03 | +0.03% |
| Sep 15, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | +0.04 | +0.04% |
| Sep 14, 2026 | 92.47 | 92.47 | 92.47 | 92.47 | +0.04 | +0.04% |
| Sep 11, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | -0.02 | -0.02% |
| Sep 10, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 0.00 | 0.00% |
| Sep 9, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | +0.03 | +0.03% |
| Sep 8, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | -0.02 | -0.02% |
| Sep 4, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | -0.05 | -0.05% |
| Sep 3, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | +0.12 | +0.13% |
| Sep 2, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | -0.01 | -0.01% |
| Sep 1, 2026 | 92.38 | 92.38 | 92.38 | 92.38 | -0.05 | -0.05% |
| Aug 31, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | +0.14 | +0.15% |
| Aug 28, 2026 | 92.29 | 92.29 | 92.29 | 92.29 | +0.05 | +0.05% |
| Aug 27, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | +0.04 | +0.04% |
| Aug 26, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | +0.03 | +0.03% |
| Aug 25, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | +0.05 | +0.05% |
| Aug 24, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | -0.11 | -0.12% |
| Aug 21, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | -0.21 | -0.23% |
| Aug 20, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | +0.02 | +0.02% |
| Aug 19, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | -0.10 | -0.11% |
| Aug 18, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | +0.09 | +0.10% |
| Aug 17, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | +0.03 | +0.03% |
| Aug 14, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | +0.02 | +0.02% |
| Aug 13, 2026 | 92.38 | 92.38 | 92.38 | 92.38 | -0.02 | -0.02% |
65 days, newest first. Daily bars as drawn on the LENDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.