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

LRND
🏛️ usa →
39.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.38 28.38 28.34 28.34 0.0M
2023-12-28 28.49 28.49 28.49 28.49 0.0M
2023-12-27 28.45 28.45 28.40 28.45 0.0M
2023-12-26 28.39 28.41 28.39 28.41 0.0M
2023-12-22 28.25 28.25 28.25 28.25 0.0M
2023-12-21 28.21 28.21 28.16 28.16 0.0M
2023-12-20 28.20 28.20 27.84 27.84 0.0M
2023-12-19 28.15 28.15 28.15 28.15 0.0M
2023-12-18 27.99 27.99 27.95 27.95 0.0M
2023-12-15 27.88 27.88 27.80 27.83 0.0M
2023-12-14 27.71 27.76 27.71 27.76 0.0M
2023-12-13 27.64 27.67 27.64 27.67 0.0M
2023-12-12 27.40 27.44 27.40 27.44 0.0M
2023-12-11 27.28 27.28 27.27 27.28 0.0M
2023-12-08 27.15 27.15 27.15 27.15 0.0M
2023-12-07 27.02 27.02 27.01 27.01 0.0M
2023-12-06 26.64 26.64 26.64 26.64 0.0M
2023-12-05 26.80 26.80 26.78 26.78 0.0M
2023-12-04 26.68 26.74 26.68 26.74 0.0M
2023-12-01 26.94 26.94 26.93 26.93 0.0M
2023-11-29 26.85 26.85 26.81 26.81 0.0M
2023-11-27 26.70 26.70 26.64 26.64 0.0M
2023-11-24 26.68 26.68 26.68 26.68 0.0M
2023-11-22 26.69 26.69 26.69 26.69 0.0M
2023-11-21 26.53 26.53 26.53 26.53 0.0M
2023-11-20 26.71 26.71 26.71 26.71 0.0M
2023-11-17 26.47 26.48 26.46 26.46 0.0M
2023-11-16 26.41 26.41 26.41 26.41 0.0M
2023-11-15 26.35 26.35 26.35 26.35 0.0M
2023-11-14 26.30 26.30 26.30 26.30 0.0M
2023-11-13 25.84 25.84 25.84 25.84 0.0M
2023-11-10 25.88 25.88 25.88 25.88 0.0M
2023-11-08 25.75 25.75 25.75 25.75 0.0M
2023-11-07 25.75 25.75 25.75 25.75 0.0M
2023-11-06 25.57 25.57 25.57 25.57 0.0M
2023-11-03 25.51 25.51 25.51 25.51 0.0M
2023-11-01 24.83 24.83 24.83 24.83 0.0M
2023-10-31 24.46 24.46 24.46 24.46 0.0M
2023-10-30 24.32 24.32 24.32 24.32 0.0M
2023-10-27 24.01 24.01 24.01 24.01 0.0M
2023-10-26 24.03 24.03 24.03 24.03 0.0M
2023-10-25 24.37 24.37 24.37 24.37 0.0M
2023-10-24 25.03 25.03 25.03 25.03 0.0M
2023-10-23 24.81 24.81 24.81 24.81 0.0M
2023-10-20 24.81 24.81 24.81 24.81 0.0M
2023-10-19 25.21 25.21 25.11 25.11 0.0M
2023-10-17 25.80 25.80 25.68 25.68 0.0M
2023-10-16 25.76 25.76 25.76 25.76 0.0M
2023-10-13 25.44 25.44 25.44 25.44 0.0M
2023-10-12 25.77 25.77 25.77 25.77 0.0M
2023-10-11 25.89 25.89 25.89 25.89 0.0M
2023-10-10 25.71 25.71 25.71 25.71 0.0M
2023-10-09 25.58 25.58 25.58 25.58 0.0M
2023-10-06 25.48 25.48 25.48 25.48 0.0M
2023-10-04 24.97 25.14 24.97 25.14 0.0M
2023-10-03 24.87 24.87 24.87 24.87 0.0M
2023-10-02 25.25 25.25 25.25 25.25 0.0M
2023-09-29 25.13 25.13 25.13 25.13 0.0M
2023-09-28 25.20 25.21 25.20 25.21 0.0M
2023-09-27 25.03 25.03 25.03 25.03 0.0M
2023-09-26 24.99 24.99 24.99 24.99 0.0M
2023-09-25 25.35 25.35 25.35 25.35 0.0M
2023-09-22 25.23 25.23 25.23 25.23 0.0M
2023-09-21 25.39 25.39 25.25 25.25 0.0M
2023-09-20 26.05 26.05 25.71 25.71 0.0M
2023-09-19 26.07 26.07 26.07 26.07 0.0M
2023-09-18 26.22 26.22 26.12 26.12 0.0M
2023-09-15 26.18 26.18 26.15 26.15 0.0M
2023-09-14 26.53 26.53 26.53 26.53 0.0M
2023-09-12 26.34 26.34 26.27 26.27 0.0M
2023-09-11 26.52 26.52 26.52 26.52 0.0M
2023-09-08 26.27 26.27 26.27 26.27 0.0M
2023-09-07 26.17 26.20 26.17 26.20 0.0M
2023-09-06 26.24 26.24 26.24 26.24 0.0M
2023-09-01 26.49 26.49 26.49 26.49 0.0M
2023-08-29 26.10 26.16 26.10 26.16 0.0M
2023-08-25 25.59 25.59 25.59 25.59 0.0M
2023-08-24 25.80 25.81 25.41 25.41 0.0M
2023-08-23 25.87 25.87 25.87 25.87 0.0M
2023-08-21 25.59 25.59 25.59 25.59 0.0M
2023-08-18 25.30 25.30 25.30 25.30 0.0M
2023-08-17 25.40 25.40 25.33 25.33 0.0M
2023-08-16 25.49 25.49 25.49 25.49 0.0M
2023-08-15 25.78 25.78 25.78 25.78 0.0M
2023-08-14 26.04 26.04 26.04 26.04 0.0M
2023-08-11 25.79 25.79 25.79 25.79 0.0M
2023-08-10 25.85 25.85 25.85 25.85 0.0M
2023-08-09 25.88 25.88 25.88 25.88 0.0M
2023-08-08 26.18 26.18 26.18 26.18 0.0M
2023-08-07 26.26 26.26 26.26 26.26 0.0M
2023-08-04 25.99 25.99 25.99 25.99 0.0M
2023-08-03 25.96 25.96 25.96 25.96 0.0M
2023-08-02 26.11 26.11 26.11 26.11 0.0M
2023-08-01 26.61 26.61 26.61 26.61 0.0M
2023-07-31 26.65 26.65 26.65 26.65 0.0M
2023-07-28 26.68 26.68 26.68 26.68 0.0M
2023-07-26 26.26 26.26 26.26 26.26 0.0M
2023-07-25 26.22 26.22 26.22 26.22 0.0M
2023-07-21 26.15 26.15 26.15 26.15 0.0M
2023-07-19 26.44 26.44 26.44 26.44 0.0M
2023-07-18 26.36 26.39 26.36 26.39 0.0M
2023-07-17 26.23 26.23 26.23 26.23 0.0M
2023-07-14 26.15 26.15 26.15 26.15 0.0M
2023-07-13 26.19 26.23 26.19 26.23 0.0M
2023-07-11 25.65 25.65 25.65 25.65 0.0M
2023-07-10 25.45 25.45 25.45 25.45 0.0M
2023-07-07 25.41 25.41 25.41 25.41 0.0M
2023-07-06 25.49 25.49 25.49 25.49 0.0M
2023-07-05 25.75 25.75 25.75 25.75 0.0M
2023-06-29 25.45 25.45 25.45 25.45 0.0M
2023-06-28 25.44 25.44 25.44 25.44 0.0M
2023-06-26 25.12 25.12 25.12 25.12 0.0M
2023-06-23 25.39 25.39 25.39 25.39 0.0M
2023-06-22 25.56 25.56 25.56 25.56 0.0M
2023-06-21 25.34 25.34 25.34 25.34 0.0M
2023-06-16 25.83 25.83 25.83 25.83 0.0M
2023-06-15 25.79 25.93 25.79 25.93 0.0M
2023-06-14 25.56 25.56 25.56 25.56 0.0M
2023-06-13 25.44 25.44 25.44 25.44 0.0M
2023-06-09 24.83 24.83 24.83 24.83 0.0M
2023-06-08 24.77 24.77 24.77 24.77 0.0M
2023-06-05 24.88 24.88 24.76 24.76 0.0M
2023-06-02 24.78 24.78 24.78 24.78 0.0M
2023-06-01 24.50 24.50 24.50 24.50 0.0M
2023-05-31 24.30 24.30 24.30 24.30 0.0M
2023-05-30 24.35 24.35 24.35 24.35 0.0M
2023-05-25 23.73 23.73 23.73 23.73 0.0M
2023-05-24 23.47 23.47 23.47 23.47 0.0M
2023-05-23 23.62 23.62 23.62 23.62 0.0M
2023-05-19 23.72 23.75 23.72 23.75 0.0M
2023-05-15 23.37 23.37 23.37 23.37 0.0M
2023-05-11 23.15 23.15 23.15 23.15 0.0M
2023-05-09 22.93 22.93 22.93 22.93 0.0M
2023-05-08 23.04 23.04 23.04 23.04 0.0M
2023-04-27 22.88 22.88 22.88 22.88 0.0M
2023-04-24 22.79 22.79 22.79 22.79 0.0M
2023-04-21 22.83 22.83 22.83 22.83 0.0M
2023-04-20 22.76 22.76 22.76 22.76 0.0M
2023-04-19 22.94 22.94 22.94 22.94 0.0M
2023-04-18 23.02 23.02 23.02 23.02 0.0M
2023-04-17 23.02 23.07 22.96 23.07 0.0M
2023-04-14 23.05 23.05 23.05 23.05 0.0M
2023-04-13 23.20 23.20 23.20 23.20 0.0M
2023-04-11 22.86 22.86 22.86 22.86 0.0M
2023-04-10 22.98 22.98 22.98 22.98 0.0M
2023-04-06 22.83 22.99 22.83 22.99 0.0M
2023-04-04 22.94 22.94 22.94 22.94 0.0M
2023-04-03 23.00 23.00 23.00 23.00 0.0M
2023-03-31 22.85 22.95 22.85 22.95 0.0M
2023-03-28 22.05 22.05 22.05 22.05 0.0M
2023-03-24 22.23 22.23 22.23 22.23 0.0M
2023-03-23 22.18 22.18 22.18 22.18 0.0M
2023-03-20 21.96 21.96 21.96 21.96 0.0M
2023-03-17 21.86 21.86 21.86 21.86 0.0M
2023-03-16 22.11 22.11 22.11 22.11 0.0M
2023-03-15 21.54 21.54 21.54 21.54 0.0M
2023-03-13 21.05 21.05 21.05 21.05 0.0M
2023-03-10 20.93 20.93 20.93 20.93 0.0M
2023-03-09 21.21 21.21 21.21 21.21 0.0M
2023-03-06 21.78 21.78 21.78 21.78 0.0M
2023-02-28 21.27 21.27 21.27 21.27 0.0M
2023-02-22 21.43 21.43 21.43 21.43 0.0M
2023-02-16 22.04 22.04 22.04 22.04 0.0M
2023-02-15 22.39 22.39 22.39 22.39 0.0M
2023-02-13 22.21 22.21 22.21 22.21 0.0M
2023-02-10 21.92 21.92 21.92 21.92 0.0M
2023-02-09 21.98 21.98 21.98 21.98 0.0M
2023-02-07 22.66 22.66 22.66 22.66 0.0M
2023-02-06 22.25 22.29 22.25 22.29 0.0M
2023-02-03 22.62 22.62 22.52 22.52 0.0M
2023-02-02 22.67 22.87 22.67 22.87 0.0M
2023-02-01 21.60 22.05 21.60 22.05 0.0M
2023-01-31 21.69 21.69 21.69 21.69 0.0M
2023-01-24 21.34 21.34 21.34 21.34 0.0M
2023-01-20 21.05 21.05 21.05 21.05 0.0M
2023-01-19 20.57 20.61 20.57 20.61 0.0M
2023-01-17 21.10 21.10 21.02 21.02 0.0M
2023-01-10 20.59 20.59 20.59 20.59 0.0M
2023-01-04 20.15 20.15 20.15 20.15 0.0M
2023-01-03 19.98 19.98 19.98 19.98 0.0M