Stone Ridge 2050 Longevity Income ETF (LFAI)
BATS: LFAI · Real-Time Price · USD
129.12
+1.01 (0.79%)
Feb 21, 2025, 4:00 PM EST - Market closed
LFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 0.79% | - |
| Feb 20, 2025 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | 0.15% | 2 |
| Feb 19, 2025 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | -2.02% | 2 |
| Feb 18, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 127.63 | -0.67% | 3 |
| Feb 14, 2025 | 131.44 | 131.44 | 131.44 | 131.44 | 128.50 | 0.39% | 1 |
| Feb 13, 2025 | 130.92 | 130.92 | 130.92 | 130.92 | 127.99 | 1.01% | 26 |
| Feb 12, 2025 | 129.62 | 129.62 | 129.62 | 129.62 | 126.72 | -0.91% | 3 |
| Feb 11, 2025 | 130.81 | 130.81 | 130.81 | 130.81 | 127.88 | -0.32% | 3 |
| Feb 10, 2025 | 131.23 | 131.23 | 131.23 | 131.23 | 128.29 | -0.14% | 3 |
| Feb 7, 2025 | 131.42 | 131.42 | 131.42 | 131.42 | 128.47 | -0.48% | 3 |
| Feb 6, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 129.10 | - | - |
| Feb 5, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 129.10 | 0.92% | - |
| Feb 4, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 127.92 | -0.42% | - |
| Feb 3, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 127.65 | 0.40% | - |
| Jan 31, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 127.14 | -0.36% | 2 |
| Jan 30, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 127.60 | 0.19% | 2 |
| Jan 29, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 127.36 | -0.08% | - |
| Jan 28, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 127.45 | -0.12% | - |
| Jan 27, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 127.60 | 0.88% | - |
| Jan 24, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 126.48 | 0.23% | - |
| Jan 23, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 126.19 | -0.41% | - |
| Jan 22, 2025 | 130.43 | 130.43 | 130.43 | 130.43 | 126.71 | -0.27% | - |
| Jan 21, 2025 | 130.79 | 130.79 | 130.79 | 130.79 | 127.06 | 0.45% | - |
| Jan 17, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 126.48 | 0.02% | 2 |
| Jan 16, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 126.46 | 0.37% | - |
| Jan 15, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 126.00 | 1.17% | - |
| Jan 14, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 124.54 | - | - |
| Jan 13, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 124.54 | -0.13% | - |
| Jan 10, 2025 | 128.36 | 128.36 | 128.36 | 128.36 | 124.70 | -0.73% | - |
| Jan 8, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 125.61 | 0.13% | - |
| Jan 7, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 125.45 | -0.59% | - |
| Jan 6, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 126.19 | -0.19% | - |
| Jan 3, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 126.43 | -0.88% | 1 |
| Jan 2, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 126.74 | 0.10% | 1 |
| Dec 31, 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 126.62 | -0.17% | - |
| Dec 30, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 126.84 | 0.54% | - |
| Dec 27, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 126.16 | -0.38% | - |
| Dec 26, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 126.64 | 0.09% | - |
| Dec 24, 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 126.52 | 0.10% | - |
| Dec 23, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 126.40 | -0.53% | - |
| Dec 20, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 127.08 | 0.36% | - |
| Dec 19, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 126.62 | -0.66% | - |
| Dec 18, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 127.46 | -0.79% | - |
| Dec 17, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 128.48 | 0.04% | - |
| Dec 16, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 128.43 | 0.10% | - |
| Dec 13, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 128.29 | -0.62% | - |
| Dec 12, 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 129.09 | -0.57% | 1 |
| Dec 11, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 129.83 | -0.52% | 1 |
| Dec 10, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 130.50 | -0.22% | - |
| Dec 9, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 130.79 | -0.44% | - |
| Dec 6, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 131.37 | 0.22% | - |
| Dec 5, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 131.08 | 0.07% | - |
| Dec 4, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 130.99 | 0.59% | 40 |
| Dec 3, 2024 | 135.30 | 135.30 | 134.90 | 134.90 | 130.21 | -1.03% | 40 |
| Dec 2, 2024 | 136.20 | 136.30 | 136.20 | 136.30 | 130.76 | 0.07% | 10 |
| Nov 29, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 130.66 | 0.62% | - |
| Nov 27, 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 129.86 | 0.35% | - |
| Nov 26, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 129.41 | -0.21% | - |
| Nov 25, 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 129.69 | 1.34% | - |
| Nov 22, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 127.98 | 0.15% | - |
| Nov 21, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 127.78 | -0.15% | - |
| Nov 20, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 127.98 | -0.22% | - |
| Nov 19, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 128.26 | 0.30% | - |
| Nov 18, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 127.88 | 0.13% | - |
| Nov 15, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 127.72 | 0.02% | - |
| Nov 14, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 127.69 | 0.19% | - |
| Nov 13, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 127.45 | -0.27% | - |
| Nov 12, 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 127.80 | -0.89% | - |
| Nov 11, 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 128.95 | -0.25% | - |
| Nov 8, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 129.27 | 0.47% | - |
| Nov 7, 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 128.67 | 0.85% | - |
| Nov 6, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 127.59 | -1.41% | - |
| Nov 5, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 129.41 | 0.18% | - |
| Nov 4, 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 129.18 | 0.19% | - |
| Nov 1, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 128.14 | -0.77% | - |
| Oct 31, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 129.14 | - | - |
| Oct 30, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 129.14 | -0.02% | - |
| Oct 29, 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 129.17 | 0.06% | - |
| Oct 28, 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 129.10 | -0.25% | - |
| Oct 25, 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 129.42 | -0.34% | - |
| Oct 24, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 129.86 | 0.36% | - |
| Oct 23, 2024 | 135.71 | 135.71 | 135.71 | 135.71 | 129.39 | -0.28% | - |
| Oct 22, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 129.76 | -0.07% | - |
| Oct 21, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 129.86 | -0.96% | - |
| Oct 18, 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 131.12 | 0.12% | 1,320 |
| Oct 17, 2024 | 137.50 | 137.50 | 137.35 | 137.35 | 130.95 | -0.72% | 1,320 |
| Oct 16, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 131.91 | 0.15% | - |
| Oct 15, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 131.71 | 0.78% | - |
| Oct 14, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 130.69 | -0.24% | - |
| Oct 11, 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 131.01 | -0.03% | - |
| Oct 10, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 131.05 | -0.14% | - |
| Oct 9, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 131.24 | -0.36% | - |
| Oct 8, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 131.72 | 0.07% | - |
| Oct 7, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 131.62 | -0.43% | - |
| Oct 4, 2024 | 139.10 | 139.10 | 138.65 | 138.65 | 132.19 | -1.00% | 40 |
| Oct 3, 2024 | 140.60 | 140.60 | 140.05 | 140.05 | 133.53 | -0.55% | 70 |
| Oct 2, 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 134.27 | -1.07% | - |
| Oct 1, 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 134.92 | 0.50% | 230 |
| Sep 30, 2024 | 142.10 | 142.10 | 141.65 | 141.65 | 134.26 | -0.26% | 230 |
| Sep 27, 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 134.61 | 0.33% | - |