LDNXFLDNXF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $126.78 | $126.78 | $121.15 | $124.70 | 176 |
| 1/15/2026 | $120.00 | $121.85 | $120.00 | $121.85 | 1,626 |
| 1/14/2026 | $121.90 | $121.90 | $121.90 | $121.90 | 1,147 |
| 1/13/2026 | $124.00 | $125.74 | $119.75 | $125.74 | 4,916 |
| 1/12/2026 | $120.46 | $123.53 | $119.41 | $121.50 | 4,433 |
| 1/9/2026 | $122.93 | $122.93 | $119.50 | $121.00 | 3,549 |
| 1/8/2026 | $124.11 | $124.11 | $119.90 | $119.90 | 7,505 |
| 1/7/2026 | $119.51 | $124.13 | $119.49 | $120.17 | 3,200 |
| 1/6/2026 | $127.54 | $127.54 | $121.66 | $124.06 | 2,200 |
| 1/5/2026 | $119.60 | $122.90 | $118.71 | $121.90 | 5,323 |
| 1/2/2026 | $124.00 | $124.00 | $117.05 | $119.60 | 3,000 |
| 12/31/2025 | $125.63 | $125.63 | $116.28 | $120.10 | 1,120 |
| 12/30/2025 | $120.30 | $120.45 | $118.40 | $120.45 | 4,600 |
| 12/29/2025 | $123.90 | $125.37 | $121.88 | $125.37 | 2,012 |
| 12/26/2025 | $121.54 | $125.72 | $120.64 | $123.17 | 4,937 |
| 12/24/2025 | $120.10 | $120.90 | $119.30 | $120.90 | 820 |
| 12/23/2025 | $117.36 | $124.60 | $117.11 | $119.10 | 4,409 |
| 12/22/2025 | $118.93 | $122.73 | $117.78 | $119.10 | 4,314 |
| 12/19/2025 | $122.85 | $122.87 | $118.33 | $119.18 | 13,542 |
| 12/18/2025 | $118.52 | $121.83 | $117.17 | $118.50 | 3,400 |
| 12/17/2025 | $118.00 | $118.62 | $115.57 | $118.00 | 3,300 |
| 12/16/2025 | $114.59 | $117.50 | $113.84 | $116.55 | 3,337 |
| 12/15/2025 | $113.23 | $118.75 | $113.23 | $114.80 | 4,015 |
| 12/12/2025 | $113.07 | $115.00 | $112.85 | $115.00 | 81,200 |
| 12/11/2025 | $111.65 | $113.76 | $110.91 | $112.21 | 88,027 |
| 12/10/2025 | $110.91 | $113.66 | $110.91 | $111.50 | 3,700 |
| 12/9/2025 | $112.21 | $116.47 | $111.14 | $112.00 | 4,900 |
| 12/8/2025 | $114.00 | $117.50 | $111.76 | $114.10 | 4,700 |
| 12/5/2025 | $115.50 | $118.50 | $114.50 | $114.90 | 4,900 |
| 12/4/2025 | $121.18 | $121.18 | $115.50 | $116.85 | 1,900 |
| 12/3/2025 | $115.86 | $120.00 | $115.86 | $119.30 | 9,900 |
| 12/2/2025 | $116.00 | $119.40 | $115.00 | $115.00 | 2,307 |
| 12/1/2025 | $115.95 | $119.60 | $115.95 | $119.60 | 1,215 |
| 11/28/2025 | $117.08 | $118.38 | $117.08 | $117.08 | 1,700 |
| 11/26/2025 | $117.03 | $119.67 | $116.00 | $116.40 | 4,905 |
| 11/25/2025 | $114.70 | $119.47 | $114.70 | $119.47 | 11,205 |
| 11/24/2025 | $118.62 | $118.62 | $112.45 | $113.00 | 2,100 |
| 11/21/2025 | $111.19 | $116.77 | $110.91 | $110.91 | 2,800 |
| 11/20/2025 | $110.00 | $114.28 | $107.89 | $108.20 | 3,600 |
| 11/19/2025 | $109.11 | $115.31 | $109.11 | $109.50 | 1,900 |
| 11/18/2025 | $110.93 | $111.50 | $109.30 | $111.50 | 3,200 |
| 11/17/2025 | $119.25 | $119.25 | $112.61 | $113.50 | 4,200 |
| 11/14/2025 | $118.38 | $118.38 | $113.59 | $116.50 | 2,500 |
| 11/13/2025 | $115.56 | $120.72 | $115.56 | $120.72 | 1,400 |
| 11/12/2025 | $117.56 | $122.34 | $117.56 | $122.34 | 1,004 |
| 11/11/2025 | $124.26 | $124.26 | $124.26 | $124.26 | 1,445 |
| 11/10/2025 | $118.94 | $124.21 | $117.01 | $121.00 | 2,100 |
| 11/7/2025 | $126.40 | $126.40 | $124.51 | $124.51 | 2,147 |
| 11/6/2025 | $121.80 | $126.05 | $121.80 | $126.05 | 1,545 |
| 11/5/2025 | $125.29 | $127.32 | $123.69 | $126.50 | 3,200 |
| 11/4/2025 | $125.41 | $129.45 | $125.41 | $126.30 | 1,802 |
| 11/3/2025 | $130.45 | $130.45 | $124.70 | $124.70 | 4,200 |
| 10/31/2025 | $128.30 | $128.50 | $124.50 | $128.50 | 1,827 |
| 10/30/2025 | $127.48 | $128.15 | $122.80 | $128.15 | 2,100 |
| 10/29/2025 | $127.97 | $132.42 | $123.40 | $124.40 | 2,349 |
| 10/28/2025 | $129.60 | $131.60 | $129.00 | $131.60 | 2,043 |
| 10/27/2025 | $129.95 | $133.95 | $129.06 | $130.80 | 2,904 |
| 10/24/2025 | $130.00 | $132.32 | $127.10 | $129.80 | 2,133 |
| 10/23/2025 | $122.42 | $129.13 | $122.01 | $129.13 | 1,900 |
| 10/22/2025 | $115.13 | $118.00 | $115.13 | $118.00 | 900 |
| 10/21/2025 | $118.47 | $118.47 | $115.93 | $118.41 | 6,529 |
| 10/20/2025 | $114.04 | $118.46 | $113.28 | $115.15 | 2,600 |