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 (%)
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%)
Oct 01, 2020 36.97 37.12 36.93 36.93 201 -0.62(-1.64%)
Sep 30, 2020 37.55 37.55 37.55 37.55 0 -0.47(-1.23%)
Sep 29, 2020 38.17 38.17 38.02 38.02 100 -0.06(-0.16%)
Sep 28, 2020 38.08 38.08 38.08 38.08 2 +0.12(+0.33%)
Sep 25, 2020 37.95 37.95 37.95 37.95 0 -0.60(-1.56%)
Sep 24, 2020 38.55 38.55 38.55 38.55 0 -0.09(-0.24%)
Sep 23, 2020 38.64 38.64 38.64 38.64 2 -0.47(-1.21%)
Sep 22, 2020 39.12 39.12 39.12 39.12 3 -0.27(-0.69%)
Sep 21, 2020 39.38 39.38 39.38 39.38 0 -0.38(-0.96%)
Sep 18, 2020 39.77 39.77 39.77 39.77 0 +0.35(+0.89%)
Sep 17, 2020 39.41 39.41 39.41 39.41 0 +0.16(+0.41%)
Sep 16, 2020 39.26 39.26 39.26 39.26 26 -0.35(-0.88%)
Sep 15, 2020 39.60 39.60 39.60 39.60 0 -0.34(-0.84%)
Sep 14, 2020 39.94 39.94 39.94 39.94 37 +0.70(+1.77%)
Sep 11, 2020 39.24 39.24 39.24 39.24 0 +0.57(+1.49%)
Sep 10, 2020 38.67 38.67 38.67 38.67 62 -0.66(-1.68%)
Sep 09, 2020 39.46 39.98 39.33 39.33 904 -0.37(-0.92%)
Sep 08, 2020 39.70 39.70 39.70 39.70 50 -1.76(-4.23%)
Sep 04, 2020 41.07 41.45 41.07 41.45 300 +0.98(+2.41%)
Sep 03, 2020 40.48 40.48 40.48 40.48 0 +0.07(+0.16%)
Sep 02, 2020 40.41 40.41 40.41 40.41 12 -0.80(-1.94%)
Sep 01, 2020 41.21 41.21 41.21 41.21 4 -0.40(-0.96%)
Aug 31, 2020 41.61 41.61 41.61 41.61 0 +0.32(+0.78%)
Aug 28, 2020 41.29 41.29 41.29 41.29 0 -0.19(-0.46%)
Aug 27, 2020 41.48 41.48 41.48 41.48 5 +0.00(+0.00%)
Aug 26, 2020 41.32 41.48 41.32 41.48 257 -0.23(-0.55%)
Aug 25, 2020 41.71 41.71 41.71 41.71 0 +0.27(+0.65%)
Aug 24, 2020 41.44 41.44 41.44 41.44 0 +0.24(+0.59%)
Aug 21, 2020 41.19 41.20 41.19 41.20 100 -0.43(-1.04%)
Aug 20, 2020 41.85 41.85 41.63 41.63 231 -0.14(-0.34%)
Aug 19, 2020 41.78 41.78 41.78 41.78 0 -0.11(-0.26%)
Aug 18, 2020 41.37 41.89 41.30 41.89 444 +0.71(+1.71%)
Aug 17, 2020 41.18 41.18 41.18 41.18 7 +0.41(+0.99%)
Aug 14, 2020 40.77 40.77 40.77 40.77 100 +0.10(+0.26%)
Aug 13, 2020 40.67 40.67 40.67 40.67 4 -0.10(-0.24%)
Aug 12, 2020 40.77 40.77 40.77 40.77 4 +0.09(+0.22%)
Aug 11, 2020 40.68 40.68 40.68 40.68 0 +0.93(+2.33%)
Aug 10, 2020 39.75 39.75 39.75 39.75 0 -0.26(-0.65%)
Aug 07, 2020 40.01 40.01 40.01 40.01 0 -0.99(-2.42%)
Aug 06, 2020 41.01 41.01 41.01 41.01 0 +0.91(+2.26%)
Aug 05, 2020 40.11 40.11 40.10 40.10 101 +0.70(+1.77%)
Aug 04, 2020 39.17 39.40 39.17 39.40 100 +0.40(+1.02%)
Aug 03, 2020 39.01 39.01 39.01 39.01 1 +0.18(+0.45%)
Jul 31, 2020 38.83 38.83 38.83 38.83 0 -0.28(-0.72%)
Jul 30, 2020 39.11 39.11 39.11 39.11 0 -0.24(-0.62%)
Jul 29, 2020 39.35 39.35 39.35 39.35 0 +0.51(+1.30%)
Jul 28, 2020 38.85 38.85 38.85 38.85 3 +0.03(+0.08%)
Jul 27, 2020 38.82 38.82 38.82 38.82 1 +1.02(+2.70%)
Jul 24, 2020 37.80 37.80 37.80 37.80 100 -0.27(-0.71%)
Jul 23, 2020 38.07 38.07 38.07 38.07 2 +0.23(+0.61%)
Jul 22, 2020 37.39 37.84 37.34 37.84 1,000 -0.58(-1.52%)
Jul 21, 2020 38.42 38.42 38.42 38.42 0 +0.24(+0.64%)
Jul 20, 2020 38.18 38.18 38.18 38.18 54 +0.34(+0.90%)
Jul 17, 2020 37.84 37.84 37.84 37.84 100 -0.56(-1.47%)
Jul 16, 2020 38.41 38.41 38.41 38.41 13 -0.40(-1.03%)
Jul 15, 2020 38.99 38.99 38.80 38.80 222 +0.10(+0.26%)
Jul 14, 2020 38.70 38.70 38.70 38.70 0 -0.58(-1.47%)
Jul 13, 2020 39.28 39.28 39.28 39.28 1 +0.44(+1.12%)
Jul 10, 2020 38.84 38.84 38.84 38.84 100 +0.55(+1.45%)
Jul 09, 2020 38.32 38.61 38.29 38.29 1,100 +0.41(+1.08%)
Jul 08, 2020 37.88 37.88 37.88 37.88 130 +0.25(+0.67%)
Jul 07, 2020 37.80 37.80 37.63 37.63 222 +0.23(+0.63%)
Jul 06, 2020 37.40 37.40 37.40 37.40 0 +0.52(+1.40%)
Jul 02, 2020 36.88 36.88 36.88 36.88 0 -0.12(-0.32%)
Jul 01, 2020 37.00 37.00 37.00 37.00 0 -0.05(-0.15%)
Jun 30, 2020 37.05 37.05 37.05 37.05 0 -0.49(-1.32%)
Jun 29, 2020 37.55 37.55 37.55 37.55 19 +0.33(+0.89%)
Jun 26, 2020 36.96 37.22 36.96 37.22 200 -0.34(-0.91%)
Jun 25, 2020 37.07 37.56 37.07 37.56 503 +0.80(+2.18%)
Jun 24, 2020 36.76 36.76 36.76 36.76 12 +0.42(+1.16%)
Jun 23, 2020 36.34 36.34 36.34 36.34 0 -0.59(-1.60%)
Jun 22, 2020 36.93 36.93 36.93 36.93 0 -0.28(-0.75%)
Jun 19, 2020 37.21 37.21 37.21 37.21 100 -0.27(-0.71%)
Jun 18, 2020 37.48 37.48 37.48 37.48 0 +0.15(+0.40%)
Jun 17, 2020 37.33 37.33 37.33 37.33 0 +0.54(+1.45%)
Jun 16, 2020 36.79 36.79 36.79 36.79 0 +0.55(+1.52%)
Jun 15, 2020 36.24 36.24 36.24 36.24 12 -0.30(-0.83%)
Jun 12, 2020 36.55 36.55 36.55 36.55 0 +0.59(+1.63%)
Jun 11, 2020 35.96 35.96 35.96 35.96 2 -0.60(-1.65%)
Jun 10, 2020 36.56 36.56 36.56 36.56 4 -0.15(-0.41%)
Jun 09, 2020 36.72 36.72 36.72 36.72 0 -0.09(-0.24%)
Jun 08, 2020 36.80 36.80 36.80 36.80 0 +0.11(+0.31%)
Jun 05, 2020 36.69 36.69 36.69 36.69 0 +0.46(+1.27%)
Jun 04, 2020 36.23 36.23 36.23 36.23 1 +0.52(+1.47%)
Jun 03, 2020 35.70 35.70 35.70 35.70 2 -0.12(-0.33%)
Jun 02, 2020 35.83 35.83 35.83 35.83 0 +0.98(+2.81%)
Jun 01, 2020 34.84 34.84 34.84 34.84 0 +0.10(+0.29%)
May 29, 2020 34.74 34.74 34.74 34.74 0 +0.99(+2.93%)
May 28, 2020 33.76 33.76 33.76 33.76 2 -0.27(-0.79%)
May 27, 2020 34.21 34.21 34.02 34.02 301 -0.74(-2.14%)
May 26, 2020 34.84 34.84 34.77 34.77 100 +0.45(+1.31%)
May 22, 2020 34.09 34.32 34.09 34.32 100 +0.07(+0.20%)
May 21, 2020 34.25 34.25 34.25 34.25 1 -0.99(-2.81%)
May 20, 2020 35.24 35.24 35.24 35.24 2 +0.39(+1.12%)
May 19, 2020 34.86 34.86 34.85 34.85 702 +0.30(+0.88%)
May 18, 2020 34.55 34.55 34.55 34.55 0 +1.46(+4.41%)
May 15, 2020 33.09 33.09 33.09 33.09 0 -0.27(-0.79%)
May 14, 2020 33.35 33.35 33.35 33.35 1 +0.28(+0.84%)
May 13, 2020 33.07 33.07 33.07 33.07 0 -0.71(-2.11%)
May 12, 2020 33.78 33.78 33.78 33.78 0 -0.99(-2.85%)
May 11, 2020 34.77 34.77 34.77 34.77 2 +0.42(+1.24%)
May 08, 2020 34.35 34.35 34.35 34.35 100 +0.21(+0.62%)
May 07, 2020 34.14 34.14 34.14 34.14 0 +0.34(+0.99%)
May 06, 2020 33.80 33.80 33.80 33.80 0 -0.04(-0.12%)
May 05, 2020 33.84 33.84 33.84 33.84 0 -0.03(-0.09%)
May 04, 2020 33.88 33.88 33.88 33.88 51 +0.15(+0.45%)
May 01, 2020 33.72 33.72 33.72 33.72 100 +0.05(+0.16%)
Apr 30, 2020 33.67 33.67 33.67 33.67 0 -0.58(-1.69%)
Apr 29, 2020 34.25 34.25 34.25 34.25 0 +0.27(+0.78%)
Apr 28, 2020 33.98 33.98 33.98 33.98 0 +0.08(+0.23%)
Apr 27, 2020 33.91 33.91 33.91 33.91 1 +0.29(+0.86%)
Apr 24, 2020 33.62 33.62 33.62 33.62 0 -0.66(-1.92%)
Apr 23, 2020 34.27 34.27 34.27 34.27 0 -0.40(-1.16%)
Apr 22, 2020 34.68 34.68 34.68 34.68 0 -0.04(-0.12%)
Apr 21, 2020 34.72 34.72 34.72 34.72 179 -0.20(-0.58%)
Apr 20, 2020 34.92 34.92 34.92 34.92 1 -0.07(-0.20%)
Apr 17, 2020 34.99 34.99 34.99 34.99 100 -0.36(-1.03%)
Apr 16, 2020 35.36 35.36 35.36 35.36 15 -0.05(-0.13%)
Apr 15, 2020 35.41 35.41 35.41 35.41 1 -0.03(-0.08%)
Apr 14, 2020 35.44 35.44 35.44 35.44 0 -1.16(-3.18%)
Apr 13, 2020 36.60 36.60 36.60 36.60 102 +0.54(+1.49%)
Apr 09, 2020 36.06 36.06 36.06 36.06 0 +0.08(+0.23%)
Apr 08, 2020 35.98 35.98 35.98 35.98 0 -0.13(-0.36%)
Apr 07, 2020 36.01 36.11 36.01 36.11 103 +1.11(+3.17%)
Apr 06, 2020 35.00 35.00 35.00 35.00 30 +0.41(+1.20%)
Apr 03, 2020 34.59 34.59 34.59 34.59 0 -0.82(-2.31%)
Apr 02, 2020 36.04 36.04 35.40 35.41 560 -0.24(-0.69%)
Apr 01, 2020 35.65 35.65 35.65 35.65 1 -1.04(-2.82%)
Mar 31, 2020 36.69 36.69 36.69 36.69 0 +0.85(+2.37%)
Mar 30, 2020 35.84 35.84 35.84 35.84 1 +0.43(+1.22%)
Mar 27, 2020 35.40 35.40 35.40 35.40 100 -0.13(-0.36%)
Mar 26, 2020 35.53 35.53 35.53 35.53 6 +1.09(+3.16%)
Mar 25, 2020 34.44 34.44 34.44 34.44 87 +0.95(+2.85%)
Mar 24, 2020 33.08 33.49 33.08 33.49 550 -0.13(-0.40%)
Mar 23, 2020 33.62 33.62 33.62 33.62 1 -0.71(-2.07%)
Mar 20, 2020 35.08 35.08 34.33 34.33 600 +0.10(+0.29%)
Mar 19, 2020 34.23 34.23 34.23 34.23 0 -0.49(-1.42%)
Mar 18, 2020 34.73 34.73 34.73 34.73 1 +0.85(+2.49%)
Mar 17, 2020 33.98 34.15 33.54 33.88 1,791 -2.72(-7.43%)
Mar 16, 2020 36.60 36.60 36.60 36.60 30 -0.15(-0.41%)
Mar 13, 2020 36.75 36.75 36.75 36.75 100 -0.30(-0.80%)
Mar 12, 2020 37.05 37.05 37.05 37.05 0 -0.08(-0.21%)
Mar 11, 2020 37.12 37.12 37.12 37.12 0 -0.88(-2.33%)
Mar 10, 2020 38.01 38.01 38.01 38.01 16 -0.10(-0.26%)
Mar 09, 2020 38.11 38.11 38.11 38.11 0 -0.86(-2.20%)
Mar 06, 2020 38.97 38.97 38.97 38.97 100 +0.30(+0.78%)
Mar 05, 2020 38.66 38.66 38.66 38.66 0 +0.13(+0.35%)
Mar 04, 2020 38.53 38.53 38.53 38.53 0 -0.36(-0.93%)
Mar 03, 2020 38.89 38.89 38.89 38.89 8 -0.44(-1.12%)
Feb 28, 2020 39.33 39.33 39.33 0 +0.90(+2.35%)
Feb 27, 2020 38.43 38.43 38.43 38.43 0 -0.17(-0.43%)
Feb 26, 2020 38.59 38.59 38.59 38.59 0 -0.59(-1.51%)
Feb 25, 2020 39.19 39.19 39.19 39.19 0 +0.69(+1.79%)
Feb 24, 2020 38.49 38.49 38.49 38.49 0 -0.30(-0.77%)
Feb 21, 2020 38.80 38.80 38.80 38.80 0 -0.77(-1.96%)
Feb 20, 2020 39.57 39.57 39.57 39.57 20 -0.26(-0.64%)
Feb 19, 2020 39.83 39.83 39.83 39.83 0 -0.31(-0.77%)
Feb 18, 2020 40.13 40.13 40.13 40.13 10 +0.34(+0.87%)
Feb 14, 2020 39.79 39.79 39.79 39.79 0 -0.22(-0.55%)
Feb 13, 2020 40.01 40.01 40.01 40.01 20 +0.75(+1.91%)
Feb 12, 2020 39.26 39.26 39.26 39.26 0 +0.10(+0.26%)
Feb 11, 2020 39.16 39.16 39.16 39.16 50 +1.00(+2.62%)
Feb 10, 2020 38.16 38.16 38.16 38.16 0 -0.19(-0.50%)
Feb 07, 2020 38.35 38.35 38.35 38.35 0 -0.86(-2.19%)
Feb 06, 2020 39.21 39.21 39.21 39.21 1 +0.48(+1.24%)
Feb 05, 2020 38.73 38.73 38.73 38.73 0 -0.28(-0.71%)
Feb 04, 2020 39.01 39.01 39.01 39.01 0 +0.20(+0.52%)
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.