Global X Funds Global X Long-Term Treasury Ladder ETF (LLDR)

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

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	46.70
10/30/2025	46.80	46.89	46.77	46.80	970	46.80
10/29/2025	47.28	47.33	46.96	46.96	802	46.96
10/28/2025	47.41	47.41	47.41	47.41	187	47.41
10/27/2025	47.30	47.30	47.30	47.30	172	47.30
10/24/2025	47.06	47.18	47.06	47.18	136	47.18
10/23/2025	47.27	47.27	47.15	47.15	728	47.15
10/22/2025	47.45	47.45	47.45	47.45	31	47.45
10/21/2025	47.42	47.42	47.42	47.42	20	47.42
10/20/2025	47.26	47.30	47.23	47.28	10,249	47.28
10/17/2025	47.10	47.10	47.05	47.05	560	47.05
10/16/2025	47.16	47.16	47.16	47.16	229	47.16
10/15/2025	46.81	46.82	46.81	46.82	206	46.82
10/14/2025	46.93	46.93	46.93	46.93	4	46.93
10/13/2025	46.72	46.78	46.69	46.78	376	46.78
10/10/2025	46.80	46.80	46.80	46.80	100	46.80
10/09/2025	46.19	46.19	46.19	46.19	181	46.19
10/08/2025	46.21	46.21	46.21	46.21	53	46.21
10/07/2025	46.27	46.27	46.18	46.18	233	46.18
10/06/2025	45.95	45.95	45.95	45.95	240	45.95
10/03/2025	46.24	46.24	46.24	46.24	100	46.24
10/02/2025	46.36	46.36	46.36	46.36	13	46.36
10/01/2025	46.21	46.25	46.20	46.24	1,309	46.24
9/30/2025	46.26	46.26	46.26	46.26	58	46.09
9/29/2025	46.35	46.35	46.35	46.35	17	46.18
9/26/2025	46.05	46.05	46.05	46.05	100	45.88
9/25/2025	46.10	46.10	46.10	46.10	74	45.93
9/24/2025	46.12	46.12	46.12	46.12	29	45.95
9/23/2025	46.28	46.28	46.28	46.28	21	46.11
9/22/2025	46.18	46.18	46.04	46.04	256	45.87
9/19/2025	46.12	46.25	46.10	46.19	1,987	46.02
9/18/2025	46.29	46.29	46.23	46.23	318	46.06
9/17/2025	46.62	46.62	46.62	46.62	10	46.45
9/16/2025	46.72	46.80	46.72	46.74	333	46.57
9/15/2025	46.64	46.64	46.64	46.64	3	46.47
9/12/2025	46.56	46.56	46.56	46.56	100	46.39
9/11/2025	46.70	46.70	46.70	46.70	344	46.53
9/10/2025	46.52	46.52	46.52	46.52	7	46.35
9/09/2025	46.39	46.39	46.28	46.28	265	46.12
9/08/2025	46.48	46.48	46.48	46.48	104	46.31
9/05/2025	46.02	46.02	46.02	46.02	100	45.86
9/04/2025	45.42	45.43	45.42	45.43	130	45.26
9/03/2025	45.17	45.17	45.17	45.17	15	45.01
9/02/2025	44.73	44.74	44.73	44.74	178	44.58
8/29/2025	45.21	45.22	45.21	45.22	169	44.89
8/28/2025	45.41	45.41	45.41	45.41	107	45.08
8/27/2025	44.91	45.17	44.87	45.17	609	44.84
8/26/2025	45.08	45.19	44.97	45.19	1,984	44.86
8/25/2025	45.20	45.20	45.20	45.20	48	44.87
8/22/2025	45.28	45.28	45.28	45.28	100	44.95
8/21/2025	44.89	44.96	44.89	44.96	475	44.63
8/20/2025	45.20	45.20	45.19	45.19	210	44.86
8/19/2025	45.06	45.10	45.06	45.10	941	44.77
8/18/2025	44.97	44.97	44.85	44.86	227	44.53
8/15/2025	45.12	45.12	44.97	44.97	364	44.64
8/14/2025	45.38	45.38	45.22	45.22	131	44.88
8/13/2025	45.48	45.56	45.37	45.54	2,406	45.20
8/12/2025	45.20	45.20	45.20	45.20	10	44.87
8/11/2025	45.41	45.41	45.39	45.39	103	45.06
8/08/2025	45.34	45.34	45.34	45.34	100	45.01
8/07/2025	45.66	45.66	45.54	45.54	280	45.20
8/06/2025	45.62	45.62	45.58	45.58	104	45.24
8/05/2025	45.81	45.81	45.78	45.78	128	45.45