Stone Ridge 2049 Longevity Income ETF (LFAF)
BATS: LFAF · Real-Time Price · USD
123.30
-2.14 (-1.71%)
Feb 19, 2025, 4:00 PM EST - Market closed
LFAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 0.78% | 5 |
| Feb 20, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | 0.23% | 2 |
| Feb 19, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.71% | 2 |
| Feb 18, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 123.11 | -0.64% | 3 |
| Feb 14, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 123.91 | 0.39% | 4 |
| Feb 13, 2025 | 125.77 | 125.77 | 125.77 | 125.77 | 123.44 | 0.97% | 4 |
| Feb 12, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 122.25 | -0.88% | 4 |
| Feb 11, 2025 | 125.67 | 125.67 | 125.67 | 125.67 | 123.34 | -0.30% | 1 |
| Feb 10, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 123.72 | -0.13% | 2 |
| Feb 7, 2025 | 126.23 | 126.23 | 126.23 | 126.23 | 123.88 | -0.45% | 7 |
| Feb 6, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 124.45 | -0.04% | - |
| Feb 5, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 124.49 | 0.91% | - |
| Feb 4, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 123.37 | -0.44% | - |
| Feb 3, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 123.09 | 0.37% | - |
| Jan 31, 2025 | 125.90 | 125.90 | 125.78 | 125.78 | 122.64 | -0.33% | 48 |
| Jan 30, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 123.04 | 0.19% | - |
| Jan 29, 2025 | 125.96 | 125.96 | 125.96 | 125.96 | 122.81 | -0.11% | - |
| Jan 28, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 122.95 | -0.08% | - |
| Jan 27, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 123.04 | 0.80% | - |
| Jan 24, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 122.07 | 0.24% | - |
| Jan 23, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 121.78 | -0.38% | - |
| Jan 22, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 122.25 | -0.23% | - |
| Jan 21, 2025 | 125.68 | 125.68 | 125.68 | 125.68 | 122.53 | 0.42% | - |
| Jan 17, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 122.02 | 0.02% | - |
| Jan 16, 2025 | 125.13 | 125.13 | 125.13 | 125.13 | 122.00 | 0.34% | 48 |
| Jan 15, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 121.58 | 1.14% | 48 |
| Jan 14, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 120.22 | 0.01% | - |
| Jan 13, 2025 | 123.29 | 123.29 | 123.29 | 123.29 | 120.21 | -0.11% | - |
| Jan 10, 2025 | 123.43 | 123.43 | 123.43 | 123.43 | 120.34 | -0.70% | - |
| Jan 8, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 121.19 | 0.11% | - |
| Jan 7, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 121.06 | -0.55% | - |
| Jan 6, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 121.73 | -0.20% | - |
| Jan 3, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 121.97 | -0.87% | - |
| Jan 2, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 122.23 | 0.09% | - |
| Dec 31, 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 122.12 | -0.21% | - |
| Dec 30, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 122.38 | 0.56% | - |
| Dec 27, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 121.70 | -0.36% | - |
| Dec 26, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 122.13 | 0.08% | 50 |
| Dec 24, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.04 | 0.08% | 50 |
| Dec 23, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 121.94 | -0.51% | - |
| Dec 20, 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 122.57 | 0.36% | - |
| Dec 19, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 122.13 | -0.59% | - |
| Dec 18, 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 122.86 | -0.82% | - |
| Dec 17, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 123.88 | 0.06% | 10 |
| Dec 16, 2024 | 127.65 | 127.82 | 127.65 | 127.82 | 123.80 | 0.09% | 10 |
| Dec 13, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 123.68 | -0.61% | - |
| Dec 12, 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 124.44 | -0.55% | - |
| Dec 11, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 125.14 | -0.46% | - |
| Dec 10, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 125.71 | -0.23% | - |
| Dec 9, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 126.01 | -0.42% | - |
| Dec 6, 2024 | 130.60 | 130.65 | 130.50 | 130.65 | 126.54 | 0.27% | 30 |
| Dec 5, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 126.20 | 0.02% | 10 |
| Dec 4, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 126.18 | 0.68% | 30 |
| Dec 3, 2024 | 129.80 | 129.80 | 129.40 | 129.40 | 125.33 | -1.11% | 30 |
| Dec 2, 2024 | 130.80 | 130.85 | 130.80 | 130.85 | 125.92 | 0.02% | 10 |
| Nov 29, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 125.89 | 0.62% | - |
| Nov 27, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 125.12 | 0.35% | - |
| Nov 26, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 124.68 | -0.22% | 10 |
| Nov 25, 2024 | 129.99 | 129.99 | 129.85 | 129.85 | 124.96 | 1.29% | 10 |
| Nov 22, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 123.37 | 0.08% | - |
| Nov 21, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 123.28 | -0.08% | - |
| Nov 20, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 123.37 | -0.16% | - |
| Nov 19, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 123.57 | 0.23% | - |
| Nov 18, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 123.28 | 0.12% | - |
| Nov 15, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 123.13 | 0.04% | - |
| Nov 14, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 123.08 | 0.12% | - |
| Nov 13, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 122.94 | -0.21% | - |
| Nov 12, 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 123.20 | -0.83% | - |
| Nov 11, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 124.24 | -0.23% | - |
| Nov 8, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 124.53 | 0.39% | - |
| Nov 7, 2024 | 128.60 | 128.90 | 128.60 | 128.90 | 124.04 | 0.80% | 20 |
| Nov 6, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 123.06 | -1.33% | - |
| Nov 5, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 124.72 | 0.18% | - |
| Nov 4, 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 124.49 | 0.12% | - |
| Nov 1, 2024 | 129.60 | 129.60 | 129.20 | 129.20 | 123.54 | -0.74% | 120 |
| Oct 31, 2024 | 129.80 | 130.16 | 129.80 | 130.16 | 124.46 | -0.03% | 150 |
| Oct 30, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 124.50 | -0.03% | 150 |
| Oct 29, 2024 | 130.00 | 130.24 | 130.00 | 130.24 | 124.54 | 0.07% | 150 |
| Oct 28, 2024 | 130.00 | 130.15 | 130.00 | 130.15 | 124.45 | -0.25% | 300 |
| Oct 25, 2024 | 130.90 | 131.00 | 130.48 | 130.48 | 124.76 | -0.32% | 230 |
| Oct 24, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 125.17 | 0.34% | 1,010 |
| Oct 23, 2024 | 130.30 | 130.50 | 130.30 | 130.45 | 124.73 | -0.31% | 1,010 |
| Oct 22, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 125.12 | -0.04% | 2,700 |
| Oct 21, 2024 | 131.50 | 131.50 | 130.90 | 130.90 | 125.17 | -0.95% | 2,700 |
| Oct 18, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 126.36 | 0.11% | 5,500 |
| Oct 17, 2024 | 132.10 | 132.10 | 132.00 | 132.00 | 126.22 | -0.69% | 5,500 |
| Oct 16, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 127.09 | 0.15% | - |
| Oct 15, 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 126.90 | 0.69% | - |
| Oct 14, 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 126.04 | -0.21% | - |
| Oct 11, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 126.31 | - | 10 |
| Oct 10, 2024 | 131.90 | 132.10 | 131.90 | 132.10 | 126.31 | -0.11% | 10 |
| Oct 9, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 126.46 | -0.38% | - |
| Oct 8, 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 126.93 | 0.04% | - |
| Oct 7, 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 126.89 | -0.37% | - |
| Oct 4, 2024 | 133.50 | 133.70 | 133.20 | 133.20 | 127.36 | -1.01% | 3,430 |
| Oct 3, 2024 | 134.90 | 135.10 | 134.55 | 134.55 | 128.66 | -0.56% | 1,920 |
| Oct 2, 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 129.37 | -1.08% | - |
| Oct 1, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 129.98 | 0.47% | 990 |
| Sep 30, 2024 | 136.60 | 136.60 | 136.14 | 136.14 | 129.37 | -0.24% | 990 |
| Sep 27, 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 129.69 | 0.35% | - |