Skip to main content

Ipath Lead Subindex TR Sm Index ETN (NY: LD )

45.13 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.80 43.80 42.61 43.52 850 -0.43(-0.98%)
Sep 29, 2021 43.95 43.95 43.95 43.95 8 -0.65(-1.46%)
Sep 28, 2021 44.60 44.60 44.60 44.60 69 -0.09(-0.21%)
Sep 27, 2021 44.69 44.69 44.69 44.69 54 +0.04(+0.10%)
Sep 24, 2021 44.65 44.65 44.65 44.65 100 +0.78(+1.78%)
Sep 23, 2021 43.87 43.87 43.87 43.87 35 +0.41(+0.94%)
Sep 22, 2021 43.82 43.82 43.46 43.46 507 -0.71(-1.62%)
Sep 21, 2021 44.17 44.17 44.17 44.17 14 -0.08(-0.18%)
Sep 20, 2021 44.26 44.26 44.26 44.26 5 -0.66(-1.48%)
Sep 17, 2021 44.92 44.92 44.92 44.92 100 -0.48(-1.05%)
Sep 16, 2021 45.76 45.76 45.39 45.39 404 -0.72(-1.55%)
Sep 15, 2021 46.29 46.29 46.11 46.11 230 -0.61(-1.32%)
Sep 14, 2021 46.99 46.99 46.73 46.73 402 -0.62(-1.31%)
Sep 13, 2021 47.35 47.35 47.35 47.35 89 -0.31(-0.65%)
Sep 10, 2021 47.66 47.66 47.66 47.66 100 +0.20(+0.41%)
Sep 09, 2021 47.46 47.46 47.46 47.46 1 +0.37(+0.78%)
Sep 08, 2021 47.09 47.09 47.09 47.09 56 +0.06(+0.12%)
Sep 07, 2021 47.03 47.03 47.03 47.03 55 -0.56(-1.18%)
Sep 03, 2021 47.60 47.60 47.60 47.60 100 -0.17(-0.36%)
Sep 02, 2021 47.76 47.76 47.76 47.76 1 +0.45(+0.96%)
Sep 01, 2021 47.31 47.31 47.31 47.31 29 +0.50(+1.07%)
Aug 31, 2021 46.81 46.81 46.81 46.81 0 -0.76(-1.59%)
Aug 30, 2021 47.26 47.56 47.26 47.56 287 +0.07(+0.15%)
Aug 27, 2021 47.50 47.50 47.50 47.50 100 -0.03(-0.07%)
Aug 26, 2021 47.19 47.53 47.19 47.53 104 -0.57(-1.17%)
Aug 25, 2021 48.09 48.09 48.09 48.09 0 +0.46(+0.97%)
Aug 24, 2021 47.63 47.63 47.63 47.63 17 +0.39(+0.83%)
Aug 23, 2021 47.24 47.24 47.24 47.24 2 +0.28(+0.60%)
Aug 20, 2021 46.96 46.96 46.96 46.96 100 +0.18(+0.38%)
Aug 19, 2021 46.78 46.78 46.78 46.78 0 -0.83(-1.74%)
Aug 18, 2021 47.09 47.61 47.09 47.61 724 +0.09(+0.20%)
Aug 17, 2021 47.52 47.52 47.52 47.52 22 -0.42(-0.88%)
Aug 16, 2021 47.94 47.94 47.94 47.94 18 -0.37(-0.78%)
Aug 13, 2021 48.31 48.31 48.31 48.31 0 +0.60(+1.26%)
Aug 12, 2021 47.71 47.71 47.71 47.71 18 -0.29(-0.60%)
Aug 11, 2021 48.00 48.00 48.00 48.00 40 +0.53(+1.12%)
Aug 10, 2021 47.47 47.47 47.47 47.47 142 +0.76(+1.62%)
Aug 09, 2021 46.71 46.71 46.71 46.71 6 -0.24(-0.51%)
Aug 06, 2021 47.61 47.61 46.76 46.96 631 -1.85(-3.80%)
Aug 05, 2021 49.30 49.30 48.81 48.81 120 -0.49(-0.99%)
Aug 04, 2021 49.30 49.30 49.30 49.30 202 -0.81(-1.61%)
Aug 03, 2021 50.11 50.11 50.11 50.11 272 +0.10(+0.20%)
Aug 02, 2021 50.26 50.26 50.01 50.01 343 +0.61(+1.22%)
Jul 30, 2021 49.40 49.40 49.40 49.40 100 +0.28(+0.57%)
Jul 29, 2021 49.15 49.15 49.12 49.12 120 +0.37(+0.75%)
Jul 28, 2021 48.75 48.75 48.75 48.75 100 +0.46(+0.96%)
Jul 27, 2021 48.29 48.29 48.29 48.29 0 -0.79(-1.62%)
Jul 26, 2021 49.09 49.09 49.09 49.09 17 -0.28(-0.57%)
Jul 23, 2021 49.85 49.85 49.37 49.37 145 -0.27(-0.54%)
Jul 22, 2021 49.34 49.63 49.34 49.63 559 +0.87(+1.78%)
Jul 21, 2021 47.89 48.77 47.89 48.77 910 +0.70(+1.45%)
Jul 20, 2021 48.07 48.07 48.07 48.07 2 +0.97(+2.07%)
Jul 19, 2021 47.10 47.10 47.10 47.10 12 -0.61(-1.28%)
Jul 16, 2021 47.71 47.71 47.71 47.71 100 -0.38(-0.78%)
Jul 15, 2021 48.09 48.09 48.09 48.09 1 +0.74(+1.56%)
Jul 14, 2021 47.35 47.35 47.35 47.35 52 -0.28(-0.58%)
Jul 13, 2021 48.26 48.26 47.62 47.62 272 -0.79(-1.63%)
Jul 12, 2021 48.41 48.41 48.41 48.41 0 +0.16(+0.33%)
Jul 09, 2021 48.26 48.26 48.26 48.26 100 +0.56(+1.17%)
Jul 08, 2021 47.92 47.93 47.70 47.70 208 +0.43(+0.91%)
Jul 07, 2021 47.27 47.27 47.27 47.27 1 -0.13(-0.27%)
Jul 06, 2021 47.40 47.40 47.40 47.40 1 -0.28(-0.60%)
Jul 02, 2021 47.68 47.68 47.68 47.68 100 +1.22(+2.63%)
Jul 01, 2021 46.46 46.46 46.46 46.46 0 -0.17(-0.38%)
Jun 30, 2021 46.63 46.63 46.63 46.63 7 -0.87(-1.82%)
Jun 29, 2021 47.68 47.68 47.50 47.50 105 +1.20(+2.59%)
Jun 28, 2021 46.30 46.30 46.30 46.30 29 +0.40(+0.87%)
Jun 25, 2021 45.90 45.90 45.90 45.90 100 +0.32(+0.71%)
Jun 24, 2021 45.58 45.58 45.58 45.58 0 +0.78(+1.73%)
Jun 23, 2021 44.80 44.80 44.80 44.80 5 +0.20(+0.46%)
Jun 22, 2021 44.59 44.59 44.59 44.59 10 +0.23(+0.52%)
Jun 21, 2021 44.37 44.37 44.37 44.37 1,228 +0.24(+0.55%)
Jun 18, 2021 44.12 44.12 44.12 44.12 100 +0.59(+1.35%)
Jun 17, 2021 43.50 43.53 43.50 43.53 139 -1.09(-2.45%)
Jun 16, 2021 45.36 45.36 44.63 44.63 127 -0.03(-0.07%)
Jun 15, 2021 44.66 44.66 44.66 44.66 7 -0.53(-1.16%)
Jun 14, 2021 45.02 45.19 45.02 45.19 130 -0.18(-0.40%)
Jun 11, 2021 45.37 45.37 45.37 45.37 100 +0.52(+1.16%)
Jun 10, 2021 44.84 44.84 44.84 44.84 4 -0.13(-0.30%)
Jun 09, 2021 44.98 44.98 44.98 44.98 27 +0.21(+0.48%)
Jun 08, 2021 44.77 44.77 44.77 44.77 2 +0.48(+1.08%)
Jun 07, 2021 44.28 44.28 44.28 44.28 5 +0.56(+1.29%)
Jun 04, 2021 43.99 43.99 43.72 43.72 227 -0.84(-1.90%)
Jun 03, 2021 44.56 44.56 44.56 44.56 0 -0.90(-1.98%)
Jun 02, 2021 45.47 45.47 45.47 45.47 2 +0.01(+0.02%)
Jun 01, 2021 45.38 45.45 45.38 45.45 129 +0.18(+0.41%)
May 28, 2021 45.27 45.27 45.27 45.27 100 -0.20(-0.43%)
May 27, 2021 45.47 45.47 45.47 45.47 2 +0.44(+0.98%)
May 26, 2021 45.02 45.02 45.02 45.02 155 +0.57(+1.28%)
May 25, 2021 44.43 44.45 44.39 44.45 644 +0.47(+1.07%)
May 24, 2021 43.98 43.98 43.98 43.98 0 -1.39(-3.06%)
May 21, 2021 45.90 45.90 45.38 45.38 175 -0.37(-0.81%)
May 20, 2021 45.74 45.74 45.74 45.74 5 +0.45(+1.00%)
May 19, 2021 45.29 45.29 45.29 45.29 43 -0.57(-1.23%)
May 18, 2021 45.63 45.89 45.60 45.86 423 +0.33(+0.73%)
May 17, 2021 45.53 45.53 45.53 45.53 76 +1.09(+2.44%)
May 14, 2021 44.68 44.71 44.45 44.45 460 +0.13(+0.30%)
May 13, 2021 44.38 44.38 43.84 44.31 535 -0.59(-1.31%)
May 12, 2021 44.90 44.90 44.90 44.90 150 -0.90(-1.96%)
May 11, 2021 46.34 46.34 45.80 45.80 399 -0.09(-0.20%)
May 10, 2021 46.84 46.84 45.89 45.89 488 -0.49(-1.06%)
May 07, 2021 46.38 46.38 46.38 46.38 0 +0.33(+0.73%)
May 06, 2021 44.84 46.05 44.80 46.05 752 +1.24(+2.76%)
May 05, 2021 44.81 45.42 44.81 44.81 341 -0.64(-1.41%)
May 04, 2021 45.51 45.58 45.43 45.45 1,125 +0.50(+1.11%)
May 03, 2021 44.80 44.95 44.79 44.95 469 +0.76(+1.72%)
Apr 30, 2021 44.57 44.57 44.19 44.19 200 +0.60(+1.39%)
Apr 29, 2021 43.37 43.59 43.37 43.59 204 +0.29(+0.67%)
Apr 28, 2021 43.30 43.30 43.30 43.30 0 +0.26(+0.59%)
Apr 27, 2021 43.04 43.04 43.04 43.04 85 +0.37(+0.86%)
Apr 26, 2021 42.67 42.67 42.67 42.67 0 +0.38(+0.90%)
Apr 23, 2021 42.30 42.30 42.30 42.30 100 +0.55(+1.33%)
Apr 22, 2021 41.67 41.74 41.67 41.74 404 -0.04(-0.11%)
Apr 21, 2021 41.78 41.78 41.78 41.78 30 +0.25(+0.61%)
Apr 20, 2021 41.53 41.53 41.53 41.53 0 -0.73(-1.73%)
Apr 19, 2021 42.26 42.26 42.26 42.26 5 +0.53(+1.28%)
Apr 16, 2021 41.73 41.73 41.73 41.73 100 +0.09(+0.20%)
Apr 15, 2021 41.64 41.64 41.64 41.64 109 +0.81(+1.97%)
Apr 14, 2021 40.83 40.83 40.83 40.83 0 +0.19(+0.48%)
Apr 13, 2021 40.64 40.64 40.64 40.64 0 +0.20(+0.49%)
Apr 12, 2021 40.44 40.44 40.44 40.44 4 +0.04(+0.10%)
Apr 09, 2021 40.40 40.40 40.40 40.40 100 -0.33(-0.81%)
Apr 08, 2021 40.73 40.73 40.73 40.73 0 +0.13(+0.33%)
Apr 07, 2021 40.59 40.59 40.59 40.59 1 +0.26(+0.64%)
Apr 06, 2021 40.34 40.34 40.34 40.34 93 -0.49(-1.21%)
Apr 05, 2021 40.42 40.83 40.42 40.83 851 +0.66(+1.64%)
Apr 01, 2021 40.07 40.41 40.07 40.17 900 -0.21(-0.52%)
Mar 31, 2021 40.13 40.40 40.13 40.38 565 +0.12(+0.31%)
Mar 30, 2021 40.26 40.26 40.26 40.26 5 +0.03(+0.06%)
Mar 29, 2021 40.23 40.23 40.23 40.23 12 +0.27(+0.67%)
Mar 26, 2021 39.96 39.96 39.96 39.96 100 +0.31(+0.77%)
Mar 25, 2021 39.66 39.66 39.66 39.66 5 +0.21(+0.54%)
Mar 24, 2021 39.44 39.44 39.44 39.44 4 -0.39(-0.98%)
Mar 23, 2021 40.44 40.44 39.83 39.83 378 -0.70(-1.74%)
Mar 22, 2021 40.53 40.53 40.53 40.53 1 -0.01(-0.03%)
Mar 19, 2021 40.55 40.55 40.55 40.55 100 +1.25(+3.19%)
Mar 18, 2021 39.29 39.29 39.29 39.29 3 +0.08(+0.21%)
Mar 17, 2021 39.21 39.21 39.21 39.21 1 -0.32(-0.82%)
Mar 16, 2021 39.53 39.53 39.53 39.53 2 -0.88(-2.17%)
Mar 15, 2021 40.41 40.41 40.41 40.41 1 -0.00(-0.01%)
Mar 12, 2021 40.42 40.42 40.42 40.42 100 +0.18(+0.44%)
Mar 11, 2021 40.22 40.24 40.22 40.24 328 +0.40(+1.00%)
Mar 10, 2021 39.84 39.84 39.84 39.84 2 -0.60(-1.48%)
Mar 09, 2021 40.44 40.44 40.44 40.44 11 -0.41(-1.00%)
Mar 08, 2021 40.85 40.85 40.85 40.85 7 -0.50(-1.22%)
Mar 05, 2021 41.35 41.35 41.35 41.35 100 +0.00(+0.00%)
Mar 04, 2021 41.35 41.35 41.35 41.35 1 -0.75(-1.78%)
Mar 03, 2021 42.10 42.10 42.10 42.10 0 -0.75(-1.74%)
Mar 02, 2021 42.85 42.85 42.85 42.85 1 +0.02(+0.05%)
Mar 01, 2021 42.83 42.83 42.83 42.83 16 -0.23(-0.53%)
Feb 26, 2021 43.49 43.49 43.06 43.06 200 -1.35(-3.03%)
Feb 25, 2021 44.68 44.68 44.41 44.41 132 -0.05(-0.12%)
Feb 24, 2021 44.46 44.46 44.46 44.46 55 +0.22(+0.49%)
Feb 23, 2021 44.24 44.24 44.24 44.24 138 -0.77(-1.71%)
Feb 22, 2021 45.34 45.38 45.01 45.01 1,606 +0.32(+0.71%)
Feb 19, 2021 45.07 45.07 44.70 44.70 100 +0.48(+1.09%)
Feb 18, 2021 44.22 44.22 44.22 44.22 0 +0.48(+1.09%)
Feb 17, 2021 43.74 43.74 43.74 43.74 0 +0.01(+0.02%)
Feb 16, 2021 44.35 44.35 43.73 43.73 752 -0.49(-1.10%)
Feb 12, 2021 44.23 44.44 44.22 44.22 300 +0.14(+0.31%)
Feb 11, 2021 44.08 44.08 44.08 44.08 3 +0.88(+2.03%)
Feb 10, 2021 43.20 43.20 43.20 43.20 3 +0.24(+0.57%)
Feb 09, 2021 42.96 42.96 42.96 42.96 119 -0.10(-0.23%)
Feb 08, 2021 43.06 43.06 43.06 43.06 3 +0.24(+0.56%)
Feb 05, 2021 42.82 42.82 42.82 42.82 100 +0.67(+1.60%)
Feb 04, 2021 42.15 42.15 42.15 42.15 0 +0.27(+0.64%)
Feb 03, 2021 41.88 41.88 41.88 41.88 10 +0.25(+0.59%)
Feb 02, 2021 41.63 41.63 41.63 41.63 67 -0.45(-1.07%)
Feb 01, 2021 42.09 42.09 42.09 42.09 4 +0.13(+0.30%)
Jan 29, 2021 41.96 41.96 41.96 41.96 100 +0.05(+0.11%)
Jan 28, 2021 41.91 41.91 41.91 41.91 2 -0.06(-0.13%)
Jan 27, 2021 42.30 42.30 41.97 41.97 123 -1.18(-2.73%)
Jan 26, 2021 43.15 43.15 43.15 43.15 1 +0.32(+0.75%)
Jan 25, 2021 42.83 42.83 42.83 42.83 2 +0.36(+0.84%)
Jan 22, 2021 42.47 42.47 42.47 42.47 100 +0.36(+0.85%)
Jan 21, 2021 42.11 42.11 42.11 42.11 5 -0.06(-0.14%)
Jan 20, 2021 42.17 42.17 42.17 42.17 2 +0.65(+1.56%)
Jan 19, 2021 41.52 41.52 41.52 41.52 2 +0.37(+0.89%)
Jan 15, 2021 41.16 41.16 41.16 41.16 100 -0.69(-1.66%)
Jan 14, 2021 41.85 41.85 41.85 41.85 13 -0.67(-1.59%)
Jan 13, 2021 42.30 42.52 42.30 42.52 125 +0.42(+0.99%)
Jan 12, 2021 42.10 42.10 42.10 42.10 3 +1.16(+2.83%)
Jan 11, 2021 40.94 40.94 40.94 40.94 27 -0.50(-1.21%)
Jan 08, 2021 41.00 41.45 41.00 41.45 600 -0.65(-1.53%)
Jan 07, 2021 42.90 42.90 42.09 42.09 879 -0.28(-0.66%)
Jan 06, 2021 42.37 42.37 42.37 42.37 82 -0.81(-1.88%)
Jan 05, 2021 43.17 43.46 42.89 43.18 2,051 +0.33(+0.77%)
Jan 04, 2021 42.85 42.85 42.85 42.85 70 +1.71(+4.14%)
Dec 31, 2020 41.15 41.15 41.15 1 -0.06(-0.16%)
Dec 30, 2020 41.21 41.21 41.21 41.21 1 +0.42(+1.03%)
Dec 29, 2020 40.79 40.79 40.79 40.79 10 -0.38(-0.92%)
Dec 28, 2020 40.95 41.17 40.95 41.17 120 +0.22(+0.54%)
Dec 24, 2020 40.95 40.95 40.95 40.95 100 +0.11(+0.26%)
Dec 23, 2020 40.84 40.84 40.84 40.84 1 +0.30(+0.75%)
Dec 22, 2020 40.54 40.54 40.54 40.54 6 +0.21(+0.52%)
Dec 21, 2020 40.33 40.33 40.33 40.33 43 -1.84(-4.36%)
Dec 18, 2020 42.17 42.17 42.17 42.17 0 -0.07(-0.18%)
Dec 17, 2020 42.24 42.24 42.24 42.24 0 -0.24(-0.56%)
Dec 16, 2020 42.48 42.48 42.48 42.48 0 -0.04(-0.09%)
Dec 15, 2020 42.52 42.52 42.52 42.52 0 +0.47(+1.12%)
Dec 14, 2020 42.05 42.05 42.05 42.05 52 -0.66(-1.56%)
Dec 11, 2020 42.72 42.72 42.72 42.72 100 -0.69(-1.58%)
Dec 10, 2020 43.41 43.41 43.41 43.41 2 -0.29(-0.66%)
Dec 09, 2020 43.69 43.69 43.69 43.69 2 -0.00(-0.00%)
Dec 08, 2020 43.70 43.70 43.70 43.70 0 +0.16(+0.38%)
Dec 07, 2020 43.53 43.53 43.53 43.53 0 +1.28(+3.04%)
Dec 04, 2020 42.25 42.25 42.25 42.25 100 +0.05(+0.11%)
Dec 03, 2020 42.20 42.20 42.20 42.20 15 -0.52(-1.23%)
Dec 02, 2020 42.73 42.73 42.73 42.73 5 -0.45(-1.04%)
Dec 01, 2020 43.17 43.17 43.17 43.17 0 +0.02(+0.06%)
Nov 30, 2020 43.15 43.15 43.15 43.15 0 -0.91(-2.08%)
Nov 27, 2020 44.06 44.06 44.06 44.06 100 +1.90(+4.52%)
Nov 25, 2020 42.16 42.16 42.16 42.16 0 +0.12(+0.30%)
Nov 24, 2020 42.03 42.03 42.03 42.03 54 +0.33(+0.79%)
Nov 23, 2020 41.70 41.70 41.70 41.70 1 -0.58(-1.37%)
Nov 20, 2020 42.28 42.28 42.28 42.28 100 +1.23(+3.00%)
Nov 19, 2020 41.05 41.05 41.05 41.05 0 +0.56(+1.39%)
Nov 18, 2020 40.49 40.49 40.49 40.49 1 +0.13(+0.32%)
Nov 17, 2020 40.36 40.36 40.36 40.36 1 +0.86(+2.18%)
Nov 16, 2020 39.50 39.50 39.50 39.50 1 +0.15(+0.37%)
Nov 13, 2020 39.35 39.35 39.35 39.35 0 +0.48(+1.25%)
Nov 12, 2020 38.87 38.87 38.87 38.87 120 +0.30(+0.79%)
Nov 11, 2020 38.56 38.56 38.56 38.56 0 +0.09(+0.24%)
Nov 10, 2020 38.47 38.47 38.47 38.47 0 +0.88(+2.35%)
Nov 09, 2020 37.59 37.59 37.59 37.59 128 -0.08(-0.20%)
Nov 06, 2020 37.66 37.66 37.66 37.66 0 -0.23(-0.59%)
Nov 05, 2020 37.72 37.89 37.67 37.89 600 -0.01(-0.01%)
Nov 04, 2020 37.90 37.90 37.90 37.90 0 +0.70(+1.87%)
Nov 03, 2020 37.20 37.20 37.20 37.20 0 +0.25(+0.68%)
Nov 02, 2020 36.95 36.95 36.95 36.95 5 -0.34(-0.91%)
Oct 30, 2020 37.29 37.29 37.29 37.29 0 -0.51(-1.36%)
Oct 29, 2020 37.80 37.80 37.80 37.80 0 +0.51(+1.38%)
Oct 28, 2020 37.29 37.29 37.29 37.29 0 +0.79(+2.15%)
Oct 27, 2020 36.51 36.51 36.51 36.51 0 -0.00(-0.01%)
Oct 26, 2020 36.66 36.90 36.42 36.51 2,000 -0.11(-0.29%)
Oct 23, 2020 36.62 36.62 36.62 36.62 0 -0.34(-0.92%)
Oct 22, 2020 36.95 36.95 36.95 36.95 0 -0.14(-0.38%)
Oct 21, 2020 37.09 37.09 37.09 37.09 0 +0.75(+2.06%)
Oct 20, 2020 36.35 36.35 36.35 36.35 0 +0.37(+1.04%)
Oct 19, 2020 35.98 35.98 35.98 35.98 10 +0.05(+0.14%)
Oct 16, 2020 35.93 35.93 35.93 35.93 0 -0.54(-1.49%)
Oct 15, 2020 36.47 36.47 36.47 36.47 0 -0.26(-0.71%)
Oct 14, 2020 36.73 36.73 36.73 36.73 0 -0.34(-0.92%)
Oct 13, 2020 37.07 37.07 37.07 37.07 50 -0.85(-2.25%)
Oct 12, 2020 37.92 37.92 37.92 37.92 1 +0.50(+1.34%)
Oct 09, 2020 37.42 37.42 37.42 37.42 0 +0.59(+1.62%)
Oct 08, 2020 36.83 36.83 36.83 36.83 50 -0.16(-0.43%)
Oct 07, 2020 36.99 36.99 36.99 36.99 0 +0.57(+1.56%)
Oct 06, 2020 36.35 36.42 36.35 36.42 220 +0.35(+0.96%)
Oct 05, 2020 36.08 36.08 36.08 36.08 2 -0.33(-0.91%)
Oct 02, 2020 36.40 36.40 36.40 36.40 0 -0.53(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.