Global X Long-Term Treasury Ladder ETF (LLDR)

Historical Prices For Global X Long-Term Treasury Ladder ETF (LLDR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	46.25	46.25	46.25	46.25	11	46.25
12/02/2025	46.14	46.14	46.14	46.14	8	46.14
12/01/2025	46.12	46.12	46.09	46.09	114	46.09
11/28/2025	46.71	46.77	46.71	46.77	130	46.77
11/26/2025	46.92	46.92	46.92	46.92	100	46.92
11/25/2025	46.91	46.91	46.79	46.79	216	46.79
11/24/2025	46.66	46.66	46.66	46.66	16	46.66
11/21/2025	46.45	46.45	46.43	46.43	131	46.43
11/20/2025	46.33	46.33	46.33	46.33	69	46.33
11/19/2025	46.14	46.14	46.14	46.14	59	46.14
11/18/2025	46.29	46.29	46.11	46.19	1,738	46.19
11/17/2025	46.21	46.21	46.21	46.21	12	46.21
11/14/2025	46.25	46.25	46.11	46.11	103	46.11
11/13/2025	46.46	46.49	46.34	46.34	625	46.34
11/12/2025	46.62	46.62	46.62	46.62	49	46.62
11/11/2025	46.56	46.56	46.56	46.56	6	46.56
11/10/2025	46.28	46.33	46.28	46.33	218	46.33
11/07/2025	46.38	46.38	46.38	46.38	100	46.38
11/06/2025	46.45	46.45	46.45	46.45	5	46.45
11/05/2025	46.09	46.09	46.09	46.09	100	46.09
11/04/2025	46.48	46.52	46.48	46.52	144	46.52
11/03/2025	46.42	46.42	46.42	46.42	183	46.42
10/31/2025	46.70	46.70	46.70	46.70	100	46.53
10/30/2025	46.80	46.89	46.77	46.80	970	46.64
10/29/2025	47.28	47.33	46.96	46.96	802	46.80
10/28/2025	47.41	47.41	47.41	47.41	187	47.24
10/27/2025	47.30	47.30	47.30	47.30	172	47.13
10/24/2025	47.06	47.18	47.06	47.18	136	47.01
10/23/2025	47.27	47.27	47.15	47.15	728	46.98
10/22/2025	47.45	47.45	47.45	47.45	31	47.28
10/21/2025	47.42	47.42	47.42	47.42	20	47.25
10/20/2025	47.26	47.30	47.23	47.28	10,249	47.11
10/17/2025	47.10	47.10	47.05	47.05	560	46.88
10/16/2025	47.16	47.16	47.16	47.16	229	46.99
10/15/2025	46.81	46.82	46.81	46.82	206	46.65
10/14/2025	46.93	46.93	46.93	46.93	4	46.76
10/13/2025	46.72	46.78	46.69	46.78	376	46.61
10/10/2025	46.80	46.80	46.80	46.80	100	46.63
10/09/2025	46.19	46.19	46.19	46.19	181	46.02
10/08/2025	46.21	46.21	46.21	46.21	53	46.04
10/07/2025	46.27	46.27	46.18	46.18	233	46.02
10/06/2025	45.95	45.95	45.95	45.95	240	45.78
10/03/2025	46.24	46.24	46.24	46.24	100	46.07
10/02/2025	46.36	46.36	46.36	46.36	13	46.20
10/01/2025	46.21	46.25	46.20	46.24	1,309	46.07
9/30/2025	46.26	46.26	46.26	46.26	58	45.93
9/29/2025	46.35	46.35	46.35	46.35	17	46.02
9/26/2025	46.05	46.05	46.05	46.05	100	45.71
9/25/2025	46.10	46.10	46.10	46.10	74	45.77
9/24/2025	46.12	46.12	46.12	46.12	29	45.78
9/23/2025	46.28	46.28	46.28	46.28	21	45.95
9/22/2025	46.18	46.18	46.04	46.04	256	45.71
9/19/2025	46.12	46.25	46.10	46.19	1,987	45.86
9/18/2025	46.29	46.29	46.23	46.23	318	45.90
9/17/2025	46.62	46.62	46.62	46.62	10	46.28
9/16/2025	46.72	46.80	46.72	46.74	333	46.40
9/15/2025	46.64	46.64	46.64	46.64	3	46.30
9/12/2025	46.56	46.56	46.56	46.56	100	46.22
9/11/2025	46.70	46.70	46.70	46.70	344	46.37
9/10/2025	46.52	46.52	46.52	46.52	7	46.18
9/09/2025	46.39	46.39	46.28	46.28	265	45.95
9/08/2025	46.48	46.48	46.48	46.48	104	46.15
9/05/2025	46.02	46.02	46.02	46.02	100	45.69
9/04/2025	45.42	45.43	45.42	45.43	130	45.10