Stone Ridge 2049 Longevity Income ETF (LFAF)
BATS: LFAF · Real-Time Price · USD
122.22
-1.10 (-0.89%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | 0.69% | - |
| Apr 23, 2025 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | 0.38% | - |
| Apr 22, 2025 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | 0.23% | - |
| Apr 21, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | -0.89% | - |
| Apr 17, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | -0.42% | - |
| Apr 16, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 0.43% | - |
| Apr 15, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | 0.27% | - |
| Apr 14, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 0.72% | - |
| Apr 11, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -0.21% | - |
| Apr 10, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -1.16% | - |
| Apr 9, 2025 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - | - |
| Apr 8, 2025 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | -0.98% | - |
| Apr 7, 2025 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | -1.83% | - |
| Apr 4, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.52% | 1 |
| Apr 3, 2025 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | 0.92% | 1 |
| Apr 2, 2025 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | -0.80% | - |
| Apr 1, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 125.72 | 0.48% | - |
| Mar 31, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.12 | 0.39% | - |
| Mar 28, 2025 | 125.46 | 125.46 | 125.46 | 125.46 | 124.64 | 0.98% | - |
| Mar 27, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 123.43 | -0.17% | - |
| Mar 26, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 123.64 | -0.37% | 13 |
| Mar 25, 2025 | 124.91 | 124.91 | 124.91 | 124.91 | 124.09 | 0.18% | 13 |
| Mar 24, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 123.87 | -0.74% | 2 |
| Mar 21, 2025 | 125.63 | 125.63 | 125.63 | 125.63 | 124.80 | -0.19% | - |
| Mar 20, 2025 | 125.87 | 125.87 | 125.87 | 125.87 | 125.04 | 0.13% | 2 |
| Mar 19, 2025 | 125.71 | 125.71 | 125.71 | 125.71 | 124.88 | 0.30% | 2 |
| Mar 18, 2025 | 125.33 | 125.33 | 125.33 | 125.33 | 124.50 | 0.17% | - |
| Mar 17, 2025 | 125.11 | 125.11 | 125.11 | 125.11 | 124.29 | 0.21% | - |
| Mar 14, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.03 | -0.39% | 1 |
| Mar 13, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 124.52 | 0.55% | 1 |
| Mar 12, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 123.83 | -0.38% | 2 |
| Mar 11, 2025 | 125.13 | 125.13 | 125.13 | 125.13 | 124.30 | -0.51% | 2 |
| Mar 10, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | 124.95 | 0.88% | 2 |
| Mar 7, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 123.86 | -0.24% | 1 |
| Mar 6, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.16 | -0.12% | 12 |
| Mar 5, 2025 | 125.14 | 125.14 | 125.14 | 125.14 | 124.31 | -0.61% | 2 |
| Mar 4, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.07 | -1.17% | 3 |
| Mar 3, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 125.72 | 0.49% | 1 |
| Feb 28, 2025 | 126.77 | 126.77 | 126.77 | 126.77 | 125.11 | 0.58% | 5 |
| Feb 27, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 124.38 | -0.27% | 5 |
| Feb 26, 2025 | 126.38 | 126.38 | 126.38 | 126.38 | 124.72 | 0.30% | - |
| Feb 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.35 | 1.01% | 1 |
| Feb 24, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 123.11 | 0.16% | 1 |
| Feb 21, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 122.91 | 0.78% | 5 |
| Feb 20, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 121.96 | 0.23% | 2 |
| Feb 19, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 121.68 | -1.71% | 2 |
| Feb 18, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 121.50 | -0.64% | 3 |
| Feb 14, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 122.29 | 0.39% | 4 |
| Feb 13, 2025 | 125.77 | 125.77 | 125.77 | 125.77 | 121.81 | 0.97% | 4 |
| Feb 12, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 120.65 | -0.88% | 4 |