NYLI U.S. Large Cap R&D Leaders ETF (LRND)

LRND
🏛️ 美国 →
39.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.43 39.43 39.43 39.43 0.0M
2025-09-25 39.26 39.30 39.26 39.28 0.0M
2025-09-24 39.92 39.92 39.43 39.49 0.0M
2025-09-23 39.73 39.73 39.73 39.73 0.0M
2025-09-22 39.90 40.27 39.90 40.27 0.0M
2025-09-19 39.70 39.84 39.70 39.84 0.0M
2025-09-18 39.44 39.44 39.43 39.43 0.0M
2025-09-17 39.06 39.21 39.05 39.11 0.0M
2025-09-16 39.27 39.27 39.27 39.27 0.0M
2025-09-15 39.11 39.27 39.11 39.27 0.0M
2025-09-12 38.95 38.95 38.95 38.95 0.0M
2025-09-11 38.90 38.99 38.90 38.99 0.0M
2025-09-10 38.68 38.88 38.68 38.83 0.0M
2025-09-09 38.30 38.48 38.30 38.48 0.0M
2025-09-08 37.81 38.38 37.81 38.29 0.0M
2025-09-05 38.05 38.05 38.05 38.05 0.0M
2025-09-04 38.29 38.29 38.29 38.29 0.0M
2025-09-03 37.95 37.95 37.95 37.95 0.0M
2025-09-02 37.48 37.66 37.48 37.66 0.0M
2025-08-29 37.94 37.94 37.94 37.94 0.0M
2025-08-28 38.40 38.40 38.40 38.40 0.0M
2025-08-27 38.05 38.17 38.01 38.16 0.0M
2025-08-26 37.90 38.03 37.90 38.03 0.0M
2025-08-25 37.92 37.92 37.92 37.92 0.0M
2025-08-22 38.10 38.10 38.10 38.10 0.0M
2025-08-21 37.46 37.46 37.46 37.46 0.0M
2025-08-20 37.59 37.59 37.59 37.59 0.0M
2025-08-19 37.85 37.85 37.85 37.85 0.0M
2025-08-18 38.11 38.11 38.11 38.11 0.0M
2025-08-15 38.20 38.20 38.20 38.20 0.0M
2025-08-14 38.16 38.16 38.16 38.16 0.0M
2025-08-13 37.99 37.99 37.99 37.99 0.0M
2025-08-12 37.70 37.70 37.70 37.70 0.0M
2025-08-11 37.20 37.20 37.20 37.20 0.0M
2025-08-08 37.24 37.29 37.24 37.29 0.0M
2025-08-07 36.95 36.95 36.95 36.95 0.0M
2025-08-06 36.98 37.01 36.98 37.01 0.0M
2025-08-05 36.80 36.80 36.80 36.80 0.0M
2025-08-04 36.85 37.01 36.85 37.01 0.0M
2025-08-01 36.44 36.44 36.44 36.44 0.0M
2025-07-31 37.11 37.11 37.11 37.11 0.0M
2025-07-30 37.30 37.30 37.21 37.21 0.0M
2025-07-29 37.30 37.30 37.30 37.30 0.0M
2025-07-28 37.56 37.56 37.46 37.46 0.0M
2025-07-25 37.83 37.83 37.45 37.45 0.0M
2025-07-24 37.60 37.60 37.46 37.46 0.0M
2025-07-23 37.42 37.42 37.42 37.42 0.0M
2025-07-22 37.07 37.07 37.07 37.07 0.0M
2025-07-21 36.99 36.99 36.99 36.99 0.0M
2025-07-18 36.91 36.91 36.86 36.86 0.0M
2025-07-17 36.91 36.91 36.88 36.88 0.0M
2025-07-16 36.72 36.72 36.72 36.72 0.0M
2025-07-15 36.60 36.60 36.60 36.60 0.0M
2025-07-14 36.74 36.74 36.74 36.74 0.0M
2025-07-11 36.71 36.71 36.71 36.71 0.0M
2025-07-10 36.93 36.93 36.93 36.93 0.0M
2025-07-09 36.87 36.87 36.84 36.84 0.0M
2025-07-08 36.53 36.53 36.53 36.53 0.0M
2025-07-07 36.36 36.36 36.36 36.36 0.0M
2025-07-03 36.70 36.70 36.70 36.70 0.0M
2025-07-02 36.38 36.38 36.38 36.38 0.0M
2025-07-01 36.19 36.21 36.12 36.17 0.0M
2025-06-30 35.94 36.09 35.94 36.09 0.0M
2025-06-27 36.04 36.04 36.04 36.04 0.0M
2025-06-26 35.79 35.84 35.77 35.84 0.0M
2025-06-25 35.43 35.43 35.43 35.43 0.0M
2025-06-24 35.41 35.41 35.41 35.41 0.0M
2025-06-23 34.61 34.81 34.61 34.81 0.0M
2025-06-20 34.59 34.59 34.59 34.59 0.0M
2025-06-18 34.86 34.86 34.86 34.86 0.0M
2025-06-17 34.90 34.90 34.90 34.90 0.0M
2025-06-16 35.22 35.22 35.22 35.22 0.0M
2025-06-13 34.78 34.78 34.78 34.78 0.0M
2025-06-12 34.98 35.16 34.98 35.14 0.0M
2025-06-11 34.99 34.99 34.99 34.99 0.0M
2025-06-10 35.20 35.20 35.20 35.20 0.0M
2025-06-09 34.92 34.92 34.92 34.92 0.0M
2025-06-06 34.67 34.67 34.67 34.67 0.0M
2025-06-05 34.15 34.15 34.15 34.15 0.0M
2025-06-04 34.27 34.27 34.27 34.27 0.0M
2025-06-03 34.08 34.15 34.07 34.10 0.0M
2025-06-02 33.65 33.88 33.65 33.88 0.0M
2025-05-30 33.75 33.75 33.75 33.75 0.0M
2025-05-29 33.80 33.80 33.80 33.80 0.0M
2025-05-28 33.74 33.74 33.74 33.74 0.0M
2025-05-27 33.91 33.91 33.91 33.91 0.0M
2025-05-23 33.12 33.23 33.12 33.23 0.0M
2025-05-22 33.52 33.52 33.52 33.52 0.0M
2025-05-21 33.49 33.49 33.49 33.49 0.0M
2025-05-20 33.89 33.89 33.89 33.89 0.0M
2025-05-19 33.79 33.94 33.79 33.94 0.0M
2025-05-16 33.89 33.89 33.89 33.89 0.0M
2025-05-15 33.65 33.65 33.65 33.65 0.0M
2025-05-14 33.64 33.64 33.63 33.63 0.0M
2025-05-13 33.79 33.79 33.72 33.72 0.0M
2025-05-12 33.31 33.40 33.31 33.40 0.0M
2025-05-09 31.97 31.97 31.93 31.93 0.0M
2025-05-08 32.00 32.00 32.00 32.00 0.0M
2025-05-07 31.76 31.76 31.76 31.76 0.0M
2025-05-06 31.78 31.78 31.78 31.78 0.0M
2025-05-05 32.22 32.22 32.22 32.22 0.0M
2025-05-02 32.19 32.40 32.19 32.40 0.0M
2025-05-01 31.93 31.93 31.93 31.93 0.0M
2025-04-30 31.76 31.76 31.76 31.76 0.0M
2025-04-29 31.73 31.73 31.73 31.73 0.0M
2025-04-28 31.61 31.61 31.61 31.61 0.0M
2025-04-25 31.54 31.54 31.54 31.54 0.0M
2025-04-24 30.87 31.20 30.87 31.20 0.0M
2025-04-23 30.77 30.77 30.37 30.40 0.0M
2025-04-22 29.57 29.77 29.57 29.71 0.0M
2025-04-21 29.18 29.18 28.73 29.03 0.0M
2025-04-17 29.68 29.86 29.63 29.63 0.0M
2025-04-16 29.59 29.59 29.59 29.59 0.0M
2025-04-15 30.41 30.51 30.34 30.34 0.0M
2025-04-14 30.70 30.70 30.36 30.50 0.0M
2025-04-11 30.26 30.26 30.26 30.26 0.0M
2025-04-10 29.63 29.76 29.63 29.76 0.0M
2025-04-09 30.91 31.16 30.91 31.16 0.0M
2025-04-08 28.22 28.24 28.22 28.24 0.0M
2025-04-07 29.44 29.48 28.40 28.92 0.0M
2025-04-04 29.31 29.31 28.88 28.88 0.0M
2025-04-03 30.66 30.66 30.63 30.63 0.0M
2025-04-02 32.37 32.37 32.37 32.37 0.0M
2025-04-01 32.30 32.30 31.91 32.11 0.0M
2025-03-31 32.14 32.15 32.14 32.15 0.0M
2025-03-28 32.17 32.17 32.17 32.17 0.0M
2025-03-27 32.95 32.95 32.95 32.95 0.0M
2025-03-26 33.16 33.16 33.16 33.16 0.0M
2025-03-25 33.74 33.74 33.74 33.74 0.0M
2025-03-24 33.74 33.77 33.74 33.77 0.0M
2025-03-21 33.07 33.20 33.07 33.20 0.0M
2025-03-20 33.13 33.13 33.13 33.13 0.0M
2025-03-19 33.20 33.20 33.19 33.19 0.0M
2025-03-18 32.96 33.29 32.96 33.29 0.0M
2025-03-17 33.31 33.31 33.12 33.12 0.0M
2025-03-14 32.96 33.10 32.96 33.10 0.0M
2025-03-13 32.48 32.48 32.48 32.48 0.0M
2025-03-12 32.90 32.90 32.90 32.90 0.0M
2025-03-11 32.62 32.62 32.62 32.62 0.0M
2025-03-10 33.37 33.37 32.86 32.86 0.0M
2025-03-07 33.77 33.77 33.77 33.77 0.0M
2025-03-06 33.51 33.51 33.51 33.51 0.0M
2025-03-05 34.16 34.16 34.16 34.16 0.0M
2025-03-04 33.81 33.81 33.62 33.62 0.0M
2025-03-03 34.68 34.68 33.82 33.90 0.0M
2025-02-28 34.51 34.54 34.51 34.54 0.0M
2025-02-27 34.06 34.06 34.06 34.06 0.0M
2025-02-26 34.72 34.72 34.72 34.72 0.0M
2025-02-25 34.66 34.66 34.66 34.66 0.0M
2025-02-24 34.94 34.94 34.94 34.94 0.0M
2025-02-21 35.18 35.18 35.18 35.18 0.0M
2025-02-20 35.81 35.81 35.81 35.81 0.0M
2025-02-19 35.87 35.87 35.87 35.87 0.0M
2025-02-18 35.81 35.81 35.81 35.81 0.0M
2025-02-14 35.57 35.57 35.57 35.57 0.0M
2025-02-13 35.61 35.63 35.61 35.63 0.0M
2025-02-12 35.22 35.22 35.21 35.21 0.0M
2025-02-11 35.13 35.16 35.13 35.16 0.0M
2025-02-10 35.17 35.17 35.17 35.17 0.0M
2025-02-07 35.07 35.07 34.93 34.93 0.0M
2025-02-06 35.37 35.37 35.37 35.37 0.0M
2025-02-05 35.18 35.47 35.18 35.47 0.0M
2025-02-04 35.57 35.57 35.57 35.57 0.0M
2025-02-03 35.35 35.35 35.35 35.35 0.0M
2025-01-31 35.55 35.55 35.55 35.55 0.0M
2025-01-30 35.51 35.51 35.51 35.51 0.0M
2025-01-29 35.28 35.28 35.28 35.28 0.0M
2025-01-28 35.38 35.38 35.38 35.38 0.0M
2025-01-27 35.13 35.13 35.13 35.13 0.0M
2025-01-24 35.53 35.53 35.53 35.53 0.0M
2025-01-23 35.60 35.60 35.60 35.60 0.0M
2025-01-22 35.37 35.37 35.37 35.37 0.0M
2025-01-21 35.10 35.10 35.10 35.10 0.0M
2025-01-17 34.72 34.72 34.72 34.72 0.0M
2025-01-16 34.38 34.38 34.38 34.38 0.0M
2025-01-15 34.47 34.47 34.47 34.47 0.0M
2025-01-14 33.81 33.81 33.81 33.81 0.0M
2025-01-13 33.96 33.96 33.96 33.96 0.0M
2025-01-10 34.03 34.03 34.03 34.03 0.0M
2025-01-08 34.32 34.49 34.32 34.49 0.0M
2025-01-07 34.64 34.64 34.64 34.64 0.0M
2025-01-06 35.02 35.02 34.89 34.89 0.0M
2025-01-03 34.54 34.54 34.54 34.54 0.0M
2025-01-02 34.10 34.10 34.10 34.10 0.0M