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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.1412.1412.1412.1412.140.41%79
Dec 19, 202412.0912.0912.0912.0912.09-0.59%12
Dec 18, 202412.1712.1712.1712.1712.17-0.86%-
Dec 17, 202412.2712.2712.2712.2712.270.08%-
Dec 16, 202412.2612.2612.2612.2612.260.08%-
Dec 13, 202412.2512.2512.2512.2512.25-0.59%80
Dec 12, 202412.3212.3212.3212.3212.32-0.54%974
Dec 11, 202412.4112.4112.3912.3912.39-0.46%974
Dec 10, 202412.4512.4512.4412.4512.45-0.18%8,000
Dec 9, 202412.4712.4712.4712.4712.47-0.44%100
Dec 6, 202412.5112.5312.5112.5312.530.24%100
Dec 5, 202412.5012.5012.5012.5012.500.06%1
Dec 4, 202412.4912.4912.4912.4912.490.55%232
Dec 3, 202412.4812.4912.4212.4212.42-1.04%368
Dec 2, 202412.5412.5512.5412.5512.470.05%180
Nov 29, 202412.5412.5412.5412.5412.460.59%100
Nov 27, 202412.4912.4912.4712.4712.390.33%150
Nov 26, 202412.4312.4312.4312.4312.35-0.23%6
Nov 25, 202412.4612.4612.4612.4612.381.29%81
Nov 22, 202412.3012.3012.3012.3012.22-9,216
Nov 21, 202412.3112.3412.2812.3012.220.08%9,216
Nov 20, 202412.2912.3212.2912.2912.21-0.24%7,615
Nov 19, 202412.3212.3212.3212.3212.240.16%12
Nov 18, 202412.2912.3012.2912.3012.220.20%646
Nov 15, 202412.2812.2812.2812.2812.190.04%30
Nov 14, 202412.2712.2712.2712.2712.190.08%5
Nov 13, 202412.2612.2612.2612.2612.18-0.12%79
Nov 12, 202412.2812.2812.2812.2812.19-0.81%8,666
Nov 11, 202412.3712.3812.3712.3812.29-0.32%634
Nov 8, 202412.4212.4212.4212.4212.330.37%63
Nov 7, 202412.3312.3812.3312.3712.290.81%200
Nov 6, 202412.2312.2912.2312.2712.19-1.37%9,451
Nov 5, 202412.3712.4412.3612.4412.360.16%1,643
Nov 4, 202412.4412.4412.3912.4212.340.08%1,357
Nov 1, 202412.4912.4912.4112.4112.25-0.80%2,000
Oct 31, 202412.4712.5112.4612.5112.340.12%8,045
Oct 30, 202412.5612.5612.5012.5012.33-0.02%3,260
Oct 29, 202412.5012.5012.5012.5012.330.06%-
Oct 28, 202412.4912.4912.4912.4912.32-0.28%-
Oct 25, 202412.5312.5312.5312.5312.36-0.28%1,600
Oct 24, 202412.5612.5612.5512.5612.390.35%1,600
Oct 23, 202412.5212.5212.5212.5212.35-0.31%7,988
Oct 22, 202412.5612.5712.5612.5612.39-0.04%870
Oct 21, 202412.6112.6112.5612.5612.39-0.95%24,300
Oct 18, 202412.6812.6812.6812.6812.510.16%24,200
Oct 17, 202412.6712.6712.6612.6612.49-0.71%24,200
Oct 16, 202412.7512.7512.7512.7512.580.20%1
Oct 15, 202412.7312.7312.7312.7312.560.64%2
Oct 14, 202412.6412.6412.6412.6412.48-0.21%2
Oct 11, 202412.6712.6712.6712.6712.50--
Oct 10, 202412.6712.6712.6712.6712.50-0.08%800
Oct 9, 202412.7212.7212.6812.6812.51-0.36%800
Oct 8, 202412.7212.7312.7112.7312.560.05%1,452
Oct 7, 202412.7312.7312.7212.7212.55-0.39%160
Oct 4, 202412.7912.8212.7712.7712.60-1.01%35,650
Oct 3, 202412.9412.9412.9012.9012.73-0.54%4,680
Oct 2, 202412.9612.9712.9612.9712.80-1.14%340
Oct 1, 202413.1013.3213.1013.1212.860.54%22,519
Sep 30, 202413.0913.0913.0513.0512.80-0.38%21,999
Sep 27, 202413.1013.1013.1013.1012.840.38%601
Sep 26, 202413.0213.0613.0213.0512.79-0.04%1,765
Sep 25, 202413.0713.0713.0613.0612.80-0.50%6,807
Sep 24, 202413.1113.1213.1113.1212.860.19%700
Sep 23, 202413.1013.1013.1013.1012.84-0.15%2
Sep 20, 202413.1213.1213.1213.1212.860.07%6,111
Sep 19, 202413.1013.1113.1013.1112.85-0.16%8,100
Sep 18, 202413.1513.1513.1313.1312.87-0.60%10,319
Sep 17, 202413.2113.2113.2113.2112.950.01%2,529