LQD

Exchangesession close: 102.22USD / shareMarket closedlast close 30 Sepsession change: -0.18%

LQD

LQD on the exchangesession close: 102.22session change: -0.18%Market closedlast close 30 Sep

reading

Price

LQD daily, exchange

Bar: 2026-09-30
O: 102.54
H: 102.55
L: 102.06
C: 102.22
VWAP: 102.23
Vol: 3.41M shares
Trades: 6.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 102.55
Session low: session low: 102.06
Exchange volume: exchange volume: 348M USD
5 session change: five session change: -1.62%

The session

2026-09-30

Last: exchange price: 102.22 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.18%
Previous close: previous close: 102.40 USD
Last regular print: last regular print on the exchange: 102.22 USD19:59:59 UTC
Volume: exchange volume in shares: 3,406,541shares, 348M at the close
Trades: exchange trade count in the session: 6,596prints, 8,839 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 102.22 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.18%
Previous close: previous close: 102.40 USD
Last regular print: last regular print on the exchange: 102.22 USD19:59:59 UTC
Volume: exchange volume in shares: 3,406,541shares, 348M at the close
Trades: exchange trade count in the session: 6,596prints, 8,839 the session before

Alpaca, readlast close 30 Sep

Price

LQD daily closes

103.00104.00105.00106.00

Session: 2026-09-30
Open: 102.54
High: 102.55
Low: 102.06
Close: 102.22
Volume: 3,406,541

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	106.16	106.315	106.065	106.25	3299893
2026-07-24	106.25	106.49	106.23	106.235	2377908
2026-07-27	106.59	106.615	106.43	106.5	2918619
2026-07-28	106.58	106.94	106.57	106.82	3157863
2026-07-29	106.685	106.8	106.15	106.22	3597364
2026-07-30	106.32	106.55	106.295	106.41	3635447
2026-07-31	106.225	106.335	105.995	106.265	4508920
2026-08-03	106.04	106.245	105.96	106.125	3340092
2026-08-04	106.5	106.775	106.495	106.745	2405969
2026-08-05	106.76	106.915	106.62	106.74	2618355
2026-08-06	106.43	106.51	106.245	106.38	3287577
2026-08-07	106.71	106.735	106.42	106.545	2041936
2026-08-10	106.28	106.33	105.935	105.96	1958718
2026-08-11	106.21	106.27	105.965	106	2522414
2026-08-12	106.35	106.39	106.095	106.12	2979711
2026-08-13	106.56	106.855	106.51	106.545	3365835
2026-08-14	106.44	106.44	106.02	106.13	3732297
2026-08-17	105.98	106.01	105.67	105.685	2629340
2026-08-18	105.49	105.905	105.425	105.845	3387555
2026-08-19	106.53	106.625	106.285	106.585	3516196
2026-08-20	106.04	106.29	105.965	106.06	2829389
2026-08-21	105.95	106.01	105.815	105.94	2263776
2026-08-24	106.12	106.325	106.1	106.185	3232510
2026-08-25	106.62	106.885	106.515	106.865	3490979
2026-08-26	106.725	106.795	106.595	106.795	2621180
2026-08-27	106.775	106.855	106.625	106.745	2534610
2026-08-28	106.72	106.94	106.305	106.365	2076391
2026-08-31	106.19	106.235	106.015	106.235	2384262
2026-09-01	105.51	105.705	105.21	105.245	3836911
2026-09-02	105.375	105.42	105.205	105.365	3795290
2026-09-03	105.7	105.76	105.465	105.465	1429075
2026-09-04	105.55	105.675	105.48	105.505	2081603
2026-09-08	105.575	105.575	105.33	105.465	2614736
2026-09-09	105.44	105.525	105.08	105.285	2362028
2026-09-10	104.75	104.83	104.33	104.37	4589084
2026-09-11	104.78	104.865	104.31	104.315	2769360
2026-09-14	104.23	104.645	104.055	104.315	2797234
2026-09-15	104.22	104.335	104.155	104.285	2995633
2026-09-16	104.6	105.07	104.39	104.45	3430857
2026-09-17	105.02	105.15	104.895	105.15	2757144
2026-09-18	104.79	104.8	104.545	104.68	1732348
2026-09-21	104.985	105.105	104.89	105.1	3212046
2026-09-22	105.11	105.185	104.895	105.09	2960118
2026-09-23	104.91	104.91	103.69	103.905	3768794
2026-09-24	103.85	103.975	103.115	103.125	3465519
2026-09-25	103.15	103.27	102.74	103.2	3934969
2026-09-28	102.54	102.7	102.185	102.47	3926084
2026-09-29	102.55	102.55	102.045	102.4	4835602
2026-09-30	102.54	102.55	102.06	102.22	3406541

Open the chart