Stone Ridge 2049 Longevity Income ETF (LFAF)
BATS: LFAF · Real-Time Price · USD
125.63
-0.24 (-0.19%)
Mar 21, 2025, 4:00 PM EST - Market closed
LFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 0.48% | - |
| Mar 31, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 0.39% | - |
| Mar 28, 2025 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | 0.98% | - |
| Mar 27, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -0.17% | - |
| Mar 26, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | -0.37% | 13 |
| Mar 25, 2025 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | 0.18% | 13 |
| Mar 24, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -0.74% | 2 |
| Mar 21, 2025 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | -0.19% | - |
| Mar 20, 2025 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | 0.13% | 2 |
| Mar 19, 2025 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | 0.30% | 2 |
| Mar 18, 2025 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | 0.17% | - |
| Mar 17, 2025 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | 0.21% | - |
| Mar 14, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -0.39% | 1 |
| Mar 13, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | 0.55% | 1 |
| Mar 12, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | -0.38% | 2 |
| Mar 11, 2025 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | -0.51% | 2 |
| Mar 10, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | 0.88% | 2 |
| Mar 7, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | -0.24% | 1 |
| Mar 6, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -0.12% | 12 |
| Mar 5, 2025 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | -0.61% | 2 |
| Mar 4, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -1.17% | 3 |
| Mar 3, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 126.55 | 0.49% | 1 |
| Feb 28, 2025 | 126.77 | 126.77 | 126.77 | 126.77 | 125.94 | 0.58% | 5 |
| Feb 27, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 125.21 | -0.27% | 5 |
| Feb 26, 2025 | 126.38 | 126.38 | 126.38 | 126.38 | 125.55 | 0.30% | - |
| Feb 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.18 | 1.01% | 1 |
| Feb 24, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 123.93 | 0.16% | 1 |
| Feb 21, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 123.73 | 0.78% | 5 |
| Feb 20, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 122.77 | 0.23% | 2 |
| Feb 19, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 122.49 | -1.71% | 2 |
| Feb 18, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 122.31 | -0.64% | 3 |
| Feb 14, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 123.10 | 0.39% | 4 |
| Feb 13, 2025 | 125.77 | 125.77 | 125.77 | 125.77 | 122.62 | 0.97% | 4 |
| Feb 12, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 121.45 | -0.88% | 4 |
| Feb 11, 2025 | 125.67 | 125.67 | 125.67 | 125.67 | 122.53 | -0.30% | 1 |
| Feb 10, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 122.91 | -0.13% | 2 |
| Feb 7, 2025 | 126.23 | 126.23 | 126.23 | 126.23 | 123.07 | -0.45% | 7 |
| Feb 6, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 123.63 | -0.04% | - |
| Feb 5, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 123.68 | 0.91% | - |
| Feb 4, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 122.56 | -0.44% | - |
| Feb 3, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 122.28 | 0.37% | - |
| Jan 31, 2025 | 125.90 | 125.90 | 125.78 | 125.78 | 121.83 | -0.33% | 48 |
| Jan 30, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 122.24 | 0.19% | - |
| Jan 29, 2025 | 125.96 | 125.96 | 125.96 | 125.96 | 122.00 | -0.11% | - |
| Jan 28, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 122.14 | -0.08% | - |
| Jan 27, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 122.24 | 0.80% | - |
| Jan 24, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 121.27 | 0.24% | - |
| Jan 23, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 120.98 | -0.38% | - |
| Jan 22, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 121.44 | -0.23% | - |
| Jan 21, 2025 | 125.68 | 125.68 | 125.68 | 125.68 | 121.73 | 0.42% | - |