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
2024-12-31 34.28 34.28 34.14 34.14 0.0M
2024-12-30 34.12 34.29 34.12 34.29 0.0M
2024-12-27 34.81 34.81 34.81 34.81 0.0M
2024-12-26 35.12 35.20 35.12 35.20 0.0M
2024-12-24 35.09 35.20 35.09 35.20 0.0M
2024-12-23 34.41 34.84 34.41 34.84 0.0M
2024-12-20 34.08 34.47 34.08 34.47 0.0M
2024-12-19 34.15 34.15 34.15 34.15 0.0M
2024-12-18 35.39 35.39 34.26 34.26 0.0M
2024-12-16 35.49 35.49 35.49 35.49 0.0M
2024-12-13 35.12 35.12 35.12 35.12 0.0M
2024-12-09 35.15 35.15 35.04 35.04 0.0M
2024-12-06 35.15 35.15 35.15 35.15 0.0M
2024-12-05 34.93 34.93 34.81 34.81 0.0M
2024-12-03 34.58 34.58 34.58 34.58 0.0M
2024-12-02 34.51 34.57 34.51 34.57 0.0M
2024-11-29 34.30 34.30 34.30 34.30 0.0M
2024-11-25 34.21 34.21 34.21 34.21 0.0M
2024-11-21 33.75 33.75 33.75 33.75 0.0M
2024-11-20 33.63 33.63 33.63 33.63 0.0M
2024-11-19 33.70 33.70 33.70 33.70 0.0M
2024-11-18 33.56 33.56 33.56 33.56 0.0M
2024-11-15 33.36 33.36 33.36 33.36 0.0M
2024-11-14 34.30 34.30 34.19 34.19 0.0M
2024-11-13 34.48 34.49 34.48 34.49 0.0M
2024-11-12 34.47 34.47 34.47 34.47 0.0M
2024-11-11 34.63 34.63 34.63 34.63 0.0M
2024-11-08 34.69 34.69 34.69 34.69 0.0M
2024-11-07 34.76 34.76 34.76 34.76 0.0M
2024-11-06 34.25 34.25 34.25 34.25 0.0M
2024-11-05 33.51 33.51 33.51 33.51 0.0M
2024-11-04 33.09 33.09 33.09 33.09 0.0M
2024-11-01 33.26 33.26 33.26 33.26 0.0M
2024-10-31 32.94 32.94 32.94 32.94 0.0M
2024-10-30 33.67 33.67 33.67 33.67 0.0M
2024-10-29 33.73 33.73 33.73 33.73 0.0M
2024-10-28 33.53 33.53 33.53 33.53 0.0M
2024-10-25 33.70 33.70 33.38 33.38 0.0M
2024-10-23 33.20 33.20 33.20 33.20 0.0M
2024-10-21 33.53 33.53 33.53 33.53 0.0M
2024-10-18 33.63 33.63 33.63 33.63 0.0M
2024-10-17 33.63 33.69 33.53 33.53 0.0M
2024-10-16 33.47 33.56 33.41 33.56 0.0M
2024-10-15 33.56 33.56 33.56 33.56 0.0M
2024-10-14 33.77 33.79 33.77 33.79 0.0M
2024-10-11 33.61 33.61 33.61 33.61 0.0M
2024-10-10 33.42 33.42 33.42 33.42 0.0M
2024-10-09 33.51 33.51 33.51 33.51 0.0M
2024-10-08 33.25 33.25 33.25 33.25 0.0M
2024-10-07 32.87 32.87 32.87 32.87 0.0M
2024-10-04 33.23 33.23 33.23 33.23 0.0M
2024-10-03 32.40 32.86 32.40 32.86 0.0M
2024-10-02 32.96 32.96 32.96 32.96 0.0M
2024-10-01 33.01 33.01 33.01 33.01 0.0M
2024-09-30 33.14 33.30 33.13 33.30 0.0M
2024-09-27 33.33 33.33 33.33 33.33 0.0M
2024-09-26 33.40 33.42 33.40 33.42 0.0M
2024-09-24 33.34 33.34 33.34 33.34 0.0M
2024-09-23 33.24 33.24 33.24 33.24 0.0M
2024-09-20 33.24 33.24 33.24 33.24 0.0M
2024-09-19 33.24 33.24 33.24 33.24 0.0M
2024-09-18 32.66 32.67 32.66 32.67 0.0M
2024-09-17 32.70 32.70 32.70 32.70 0.0M
2024-09-16 32.61 32.66 32.61 32.66 0.0M
2024-09-13 32.50 32.50 32.50 32.50 0.0M
2024-09-09 31.43 31.43 31.43 31.43 0.0M
2024-09-06 31.59 31.59 31.17 31.17 0.0M
2024-09-05 31.80 31.80 31.80 31.80 0.0M
2024-09-04 31.84 31.84 31.84 31.84 0.0M
2024-09-03 32.01 32.01 32.01 32.01 0.0M
2024-08-30 32.44 32.71 32.44 32.71 0.0M
2024-08-29 32.28 32.28 32.28 32.28 0.0M
2024-08-28 32.18 32.18 32.18 32.18 0.0M
2024-08-27 32.40 32.40 32.40 32.40 0.0M
2024-08-26 32.40 32.40 32.40 32.40 0.0M
2024-08-23 32.58 32.58 32.58 32.58 0.0M
2024-08-22 32.19 32.19 32.19 32.19 0.0M
2024-08-21 32.59 32.63 32.59 32.63 0.0M
2024-08-20 32.47 32.47 32.47 32.47 0.0M
2024-08-19 32.19 32.45 32.19 32.45 0.0M
2024-08-16 32.05 32.10 32.05 32.10 0.0M
2024-08-15 31.91 32.06 31.91 32.06 0.0M
2024-08-14 31.46 31.46 31.46 31.46 0.0M
2024-08-13 31.33 31.47 31.33 31.47 0.0M
2024-08-12 30.87 30.87 30.87 30.87 0.0M
2024-08-09 31.01 31.01 31.01 31.01 0.0M
2024-08-08 30.80 30.80 30.80 30.80 0.0M
2024-08-07 29.97 29.97 29.97 29.97 0.0M
2024-08-06 30.19 30.19 30.19 30.19 0.0M
2024-08-05 30.20 30.20 30.00 30.00 0.0M
2024-08-02 31.02 31.02 30.77 30.96 0.0M
2024-08-01 32.14 32.14 31.98 31.98 0.0M
2024-07-31 32.36 32.39 32.36 32.39 0.0M
2024-07-30 32.03 32.03 32.03 32.03 0.0M
2024-07-29 32.34 32.34 32.34 32.34 0.0M
2024-07-26 32.31 32.31 32.31 32.31 0.0M
2024-07-25 32.49 32.49 31.94 31.94 0.0M
2024-07-24 32.28 32.28 32.28 32.28 0.0M
2024-07-23 33.09 33.09 33.09 33.09 0.0M
2024-07-22 33.11 33.14 33.11 33.14 0.0M
2024-07-19 32.75 32.75 32.75 32.75 0.0M
2024-07-18 32.97 32.97 32.97 32.97 0.0M
2024-07-17 33.33 33.33 33.33 33.33 0.0M
2024-07-16 33.90 33.90 33.90 33.90 0.0M
2024-07-15 33.82 33.82 33.82 33.82 0.0M
2024-07-12 33.94 33.94 33.79 33.79 0.0M
2024-07-11 33.66 33.66 33.66 33.66 0.0M
2024-07-10 34.05 34.05 34.05 34.05 0.0M
2024-07-09 33.73 33.73 33.73 33.73 0.0M
2024-07-08 33.69 33.69 33.69 33.69 0.0M
2024-07-05 33.64 33.64 33.64 33.64 0.0M
2024-07-03 33.21 33.21 33.21 33.21 0.0M
2024-07-02 33.19 33.19 33.19 33.19 0.0M
2024-07-01 32.97 32.97 32.97 32.97 0.0M
2024-06-28 32.76 32.76 32.76 32.76 0.0M
2024-06-27 33.02 33.02 33.02 33.02 0.0M
2024-06-26 32.82 32.95 32.82 32.95 0.0M
2024-06-25 32.86 32.86 32.86 32.86 0.0M
2024-06-21 32.72 32.72 32.72 32.72 0.0M
2024-06-20 32.66 32.66 32.66 32.66 0.0M
2024-06-18 32.65 32.65 32.65 32.65 0.0M
2024-06-17 32.69 32.69 32.68 32.68 0.0M
2024-06-14 32.43 32.43 32.43 32.43 0.0M
2024-06-13 32.47 32.47 32.47 32.47 0.0M
2024-06-12 32.60 32.60 32.58 32.58 0.0M
2024-06-11 32.25 32.25 32.25 32.25 0.0M
2024-06-10 31.65 32.02 31.65 32.02 0.0M
2024-06-07 31.93 31.93 31.93 31.93 0.0M
2024-06-06 32.00 32.00 31.92 31.92 0.0M
2024-06-05 31.83 31.83 31.83 31.83 0.0M
2024-06-04 31.37 31.37 31.37 31.37 0.0M
2024-06-03 31.31 31.31 31.31 31.31 0.0M
2024-05-31 31.08 31.08 31.08 31.08 0.0M
2024-05-30 30.99 30.99 30.99 30.99 0.0M
2024-05-29 31.34 31.34 31.28 31.28 0.0M
2024-05-28 31.41 31.48 31.41 31.48 0.0M
2024-05-24 31.58 31.58 31.58 31.58 0.0M
2024-05-23 31.41 31.41 31.41 31.41 0.0M
2024-05-22 31.72 31.72 31.72 31.72 0.0M
2024-05-21 31.70 31.70 31.70 31.70 0.0M
2024-05-20 31.67 31.67 31.67 31.67 0.0M
2024-05-17 31.57 31.57 31.57 31.57 0.0M
2024-05-16 31.65 31.65 31.58 31.58 0.0M
2024-05-15 31.62 31.62 31.62 31.62 0.0M
2024-05-14 31.24 31.24 31.24 31.24 0.0M
2024-05-13 31.02 31.02 31.02 31.02 0.0M
2024-05-10 30.94 30.94 30.94 30.94 0.0M
2024-05-09 30.95 30.98 30.95 30.98 0.0M
2024-05-08 30.81 30.92 30.81 30.92 0.0M
2024-05-07 30.64 31.00 30.64 30.96 0.0M
2024-05-06 30.82 30.92 30.82 30.92 0.0M
2024-05-03 30.61 30.61 30.61 30.61 0.0M
2024-05-02 30.42 30.42 30.23 30.23 0.0M
2024-05-01 29.88 29.88 29.88 29.88 0.0M
2024-04-30 29.79 29.79 29.79 29.79 0.0M
2024-04-29 30.25 30.27 30.25 30.27 0.0M
2024-04-26 30.28 30.31 30.27 30.29 0.0M
2024-04-25 29.82 29.82 29.82 29.82 0.0M
2024-04-24 30.20 30.23 30.20 30.23 0.0M
2024-04-23 30.21 30.21 30.21 30.21 0.0M
2024-04-22 29.80 29.80 29.80 29.80 0.0M
2024-04-19 29.79 29.79 29.46 29.54 0.0M
2024-04-18 29.94 29.94 29.94 29.94 0.0M
2024-04-17 30.10 30.10 30.10 30.10 0.0M
2024-04-16 30.32 30.32 30.32 30.32 0.0M
2024-04-15 31.33 31.33 30.38 30.38 0.0M
2024-04-12 30.79 30.79 30.79 30.79 0.0M
2024-04-11 31.09 31.33 31.09 31.33 0.0M
2024-04-10 30.96 31.03 30.93 31.03 0.0M
2024-04-09 31.23 31.27 31.23 31.27 0.0M
2024-04-08 31.17 31.17 31.14 31.14 0.0M
2024-04-05 31.00 31.16 31.00 31.14 0.0M
2024-04-04 31.54 31.54 30.82 30.82 0.0M
2024-04-03 31.26 31.27 31.24 31.27 0.0M
2024-04-02 31.23 31.28 31.23 31.28 0.0M
2024-04-01 31.08 31.45 31.08 31.45 0.0M
2024-03-28 31.50 31.50 31.45 31.45 0.0M
2024-03-27 31.53 31.53 31.53 31.53 0.0M
2024-03-26 31.39 31.41 31.21 31.21 0.0M
2024-03-25 31.30 31.30 31.29 31.29 0.0M
2024-03-22 31.35 31.42 31.35 31.42 0.0M
2024-03-21 31.44 31.44 31.28 31.28 0.0M
2024-03-20 31.21 31.21 31.21 31.21 0.0M
2024-03-19 30.78 30.86 30.78 30.86 0.0M
2024-03-18 30.90 30.90 30.80 30.80 0.0M
2024-03-15 30.52 30.52 30.52 30.52 0.0M
2024-03-14 30.79 30.79 30.79 30.79 0.0M
2024-03-13 31.00 31.00 30.88 30.88 0.0M
2024-03-12 31.03 31.03 31.03 31.03 0.0M
2024-03-11 30.59 30.62 30.59 30.62 0.0M
2024-03-08 31.00 31.15 30.72 30.72 0.0M
2024-03-07 30.96 30.96 30.95 30.95 0.0M
2024-03-06 30.61 30.69 30.54 30.55 0.0M
2024-03-05 30.35 30.35 30.35 30.35 0.0M
2024-03-04 30.81 30.90 30.79 30.79 0.0M
2024-03-01 30.67 30.89 30.67 30.89 0.0M
2024-02-29 30.46 30.53 30.43 30.53 0.0M
2024-02-28 30.34 30.35 30.30 30.30 0.0M
2024-02-27 30.38 30.43 30.38 30.43 0.0M
2024-02-26 30.83 30.83 30.37 30.37 0.0M
2024-02-23 30.55 30.55 30.55 30.55 0.0M
2024-02-22 30.31 30.51 30.31 30.49 0.0M
2024-02-21 29.75 29.82 29.66 29.82 0.0M
2024-02-20 29.99 29.99 29.84 29.84 0.0M
2024-02-16 30.24 30.24 30.05 30.05 0.0M
2024-02-15 30.34 30.34 30.26 30.30 0.0M
2024-02-14 30.22 30.22 30.22 30.22 0.0M
2024-02-13 29.85 29.85 29.85 29.85 0.0M
2024-02-12 30.35 30.35 30.34 30.34 0.0M
2024-02-09 30.39 30.39 30.39 30.39 0.0M
2024-02-08 30.17 30.17 30.17 30.17 0.0M
2024-02-07 30.16 30.23 30.15 30.19 0.0M
2024-02-06 29.93 29.93 29.92 29.92 0.0M
2024-02-05 29.83 29.87 29.83 29.87 0.0M
2024-02-02 29.97 29.97 29.97 29.97 0.0M
2024-02-01 29.18 29.35 29.18 29.35 0.0M
2024-01-31 29.00 29.00 29.00 29.00 0.0M
2024-01-29 29.58 29.69 29.58 29.69 0.0M
2024-01-26 29.41 29.43 29.41 29.42 0.0M
2024-01-25 29.51 29.67 29.49 29.57 0.0M
2024-01-24 29.54 29.54 29.37 29.37 0.0M
2024-01-23 29.21 29.32 29.21 29.32 0.0M
2024-01-22 29.30 29.30 29.19 29.19 0.0M
2024-01-19 28.91 29.16 28.91 29.16 0.0M
2024-01-18 28.71 28.71 28.71 28.71 0.0M
2024-01-17 28.40 28.40 28.40 28.40 0.0M
2024-01-16 28.40 28.54 28.40 28.54 0.0M
2024-01-12 28.95 28.95 28.61 28.66 0.0M
2024-01-11 28.63 28.63 28.63 28.63 0.0M
2024-01-10 28.60 28.60 28.60 28.60 0.0M
2024-01-09 28.44 28.44 28.44 28.44 0.0M
2024-01-08 28.30 28.39 28.30 28.39 0.0M
2024-01-05 27.82 27.91 27.82 27.91 0.0M
2024-01-04 28.00 28.00 27.83 27.83 0.0M
2024-01-03 28.02 28.02 27.94 27.94 0.0M
2024-01-02 28.45 28.45 28.04 28.16 0.0M