Stone Ridge 2048 Longevity Income ETF (LFAE)
BATS: LFAE · Real-Time Price · USD
12.14
+0.05 (0.41%)
Dec 20, 2024, 4:00 PM EST - Market closed
LFAE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% | 79 |
Dec 19, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.59% | 12 |
Dec 18, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.86% | - |
Dec 17, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.08% | - |
Dec 16, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% | - |
Dec 13, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.59% | 80 |
Dec 12, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.54% | 974 |
Dec 11, 2024 | 12.41 | 12.41 | 12.39 | 12.39 | 12.39 | -0.46% | 974 |
Dec 10, 2024 | 12.45 | 12.45 | 12.44 | 12.45 | 12.45 | -0.18% | 8,000 |
Dec 9, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.44% | 100 |
Dec 6, 2024 | 12.51 | 12.53 | 12.51 | 12.53 | 12.53 | 0.24% | 100 |
Dec 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.06% | 1 |
Dec 4, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.55% | 232 |
Dec 3, 2024 | 12.48 | 12.49 | 12.42 | 12.42 | 12.42 | -1.04% | 368 |
Dec 2, 2024 | 12.54 | 12.55 | 12.54 | 12.55 | 12.47 | 0.05% | 180 |
Nov 29, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.46 | 0.59% | 100 |
Nov 27, 2024 | 12.49 | 12.49 | 12.47 | 12.47 | 12.39 | 0.33% | 150 |
Nov 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | -0.23% | 6 |
Nov 25, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | 1.29% | 81 |
Nov 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | - | 9,216 |
Nov 21, 2024 | 12.31 | 12.34 | 12.28 | 12.30 | 12.22 | 0.08% | 9,216 |
Nov 20, 2024 | 12.29 | 12.32 | 12.29 | 12.29 | 12.21 | -0.24% | 7,615 |
Nov 19, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.24 | 0.16% | 12 |
Nov 18, 2024 | 12.29 | 12.30 | 12.29 | 12.30 | 12.22 | 0.20% | 646 |
Nov 15, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.19 | 0.04% | 30 |
Nov 14, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.19 | 0.08% | 5 |
Nov 13, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.18 | -0.12% | 79 |
Nov 12, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.19 | -0.81% | 8,666 |
Nov 11, 2024 | 12.37 | 12.38 | 12.37 | 12.38 | 12.29 | -0.32% | 634 |
Nov 8, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.33 | 0.37% | 63 |
Nov 7, 2024 | 12.33 | 12.38 | 12.33 | 12.37 | 12.29 | 0.81% | 200 |
Nov 6, 2024 | 12.23 | 12.29 | 12.23 | 12.27 | 12.19 | -1.37% | 9,451 |
Nov 5, 2024 | 12.37 | 12.44 | 12.36 | 12.44 | 12.36 | 0.16% | 1,643 |
Nov 4, 2024 | 12.44 | 12.44 | 12.39 | 12.42 | 12.34 | 0.08% | 1,357 |
Nov 1, 2024 | 12.49 | 12.49 | 12.41 | 12.41 | 12.25 | -0.80% | 2,000 |
Oct 31, 2024 | 12.47 | 12.51 | 12.46 | 12.51 | 12.34 | 0.12% | 8,045 |
Oct 30, 2024 | 12.56 | 12.56 | 12.50 | 12.50 | 12.33 | -0.02% | 3,260 |
Oct 29, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 0.06% | - |
Oct 28, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.32 | -0.28% | - |
Oct 25, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | -0.28% | 1,600 |
Oct 24, 2024 | 12.56 | 12.56 | 12.55 | 12.56 | 12.39 | 0.35% | 1,600 |
Oct 23, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.35 | -0.31% | 7,988 |
Oct 22, 2024 | 12.56 | 12.57 | 12.56 | 12.56 | 12.39 | -0.04% | 870 |
Oct 21, 2024 | 12.61 | 12.61 | 12.56 | 12.56 | 12.39 | -0.95% | 24,300 |
Oct 18, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.51 | 0.16% | 24,200 |
Oct 17, 2024 | 12.67 | 12.67 | 12.66 | 12.66 | 12.49 | -0.71% | 24,200 |
Oct 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | 0.20% | 1 |
Oct 15, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.56 | 0.64% | 2 |
Oct 14, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.48 | -0.21% | 2 |
Oct 11, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.50 | - | - |
Oct 10, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.50 | -0.08% | 800 |
Oct 9, 2024 | 12.72 | 12.72 | 12.68 | 12.68 | 12.51 | -0.36% | 800 |
Oct 8, 2024 | 12.72 | 12.73 | 12.71 | 12.73 | 12.56 | 0.05% | 1,452 |
Oct 7, 2024 | 12.73 | 12.73 | 12.72 | 12.72 | 12.55 | -0.39% | 160 |
Oct 4, 2024 | 12.79 | 12.82 | 12.77 | 12.77 | 12.60 | -1.01% | 35,650 |
Oct 3, 2024 | 12.94 | 12.94 | 12.90 | 12.90 | 12.73 | -0.54% | 4,680 |
Oct 2, 2024 | 12.96 | 12.97 | 12.96 | 12.97 | 12.80 | -1.14% | 340 |
Oct 1, 2024 | 13.10 | 13.32 | 13.10 | 13.12 | 12.86 | 0.54% | 22,519 |
Sep 30, 2024 | 13.09 | 13.09 | 13.05 | 13.05 | 12.80 | -0.38% | 21,999 |
Sep 27, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | 0.38% | 601 |
Sep 26, 2024 | 13.02 | 13.06 | 13.02 | 13.05 | 12.79 | -0.04% | 1,765 |
Sep 25, 2024 | 13.07 | 13.07 | 13.06 | 13.06 | 12.80 | -0.50% | 6,807 |
Sep 24, 2024 | 13.11 | 13.12 | 13.11 | 13.12 | 12.86 | 0.19% | 700 |
Sep 23, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | -0.15% | 2 |
Sep 20, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.86 | 0.07% | 6,111 |
Sep 19, 2024 | 13.10 | 13.11 | 13.10 | 13.11 | 12.85 | -0.16% | 8,100 |
Sep 18, 2024 | 13.15 | 13.15 | 13.13 | 13.13 | 12.87 | -0.60% | 10,319 |
Sep 17, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.95 | 0.01% | 2,529 |