Stone Ridge 2050 Longevity Income ETF (LFAI)
BATS: LFAI · Real-Time Price · USD
13.17
+0.05 (0.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
LFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.36% | 2 |
| Dec 19, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.66% | - |
| Dec 18, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.79% | - |
| Dec 17, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.04% | - |
| Dec 16, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.11% | - |
| Dec 13, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.61% | 1 |
| Dec 12, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.57% | 10 |
| Dec 11, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.52% | 10 |
| Dec 10, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% | - |
| Dec 9, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.44% | - |
| Dec 6, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% | - |
| Dec 5, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% | - |
| Dec 4, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.59% | 400 |
| Dec 3, 2024 | 13.53 | 13.53 | 13.49 | 13.49 | 13.49 | -1.03% | 400 |
| Dec 2, 2024 | 13.62 | 13.63 | 13.62 | 13.63 | 13.55 | 0.07% | 100 |
| Nov 29, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.54 | 0.61% | 1 |
| Nov 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.45 | 0.35% | 1 |
| Nov 26, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.41 | -0.21% | - |
| Nov 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.44 | 1.34% | - |
| Nov 22, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.26 | 0.15% | 3 |
| Nov 21, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.24 | -0.15% | 1 |
| Nov 20, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.26 | -0.22% | - |
| Nov 19, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.29 | 0.30% | - |
| Nov 18, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.25 | 0.13% | - |
| Nov 15, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.23 | 0.02% | 1 |
| Nov 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.23 | 0.19% | 1 |
| Nov 13, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.20 | -0.27% | - |
| Nov 12, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.24 | -0.89% | 1 |
| Nov 11, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.36 | -0.25% | 1 |
| Nov 8, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.39 | 0.46% | 1 |
| Nov 7, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.33 | 0.85% | 1 |
| Nov 6, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | -1.41% | - |
| Nov 5, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.41 | 0.19% | 1 |
| Nov 4, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | 0.19% | 1 |
| Nov 1, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.28 | -0.78% | - |
| Oct 31, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.38 | - | - |
| Oct 30, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.38 | -0.02% | - |
| Oct 29, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.38 | 0.05% | - |
| Oct 28, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.38 | -0.24% | - |
| Oct 25, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.41 | -0.34% | - |
| Oct 24, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.45 | 0.36% | - |
| Oct 23, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.41 | -0.29% | - |
| Oct 22, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.44 | -0.07% | 1 |
| Oct 21, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.45 | -0.96% | 1 |
| Oct 18, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.58 | 0.12% | 13,200 |
| Oct 17, 2024 | 13.75 | 13.75 | 13.74 | 13.74 | 13.57 | -0.72% | 13,200 |
| Oct 16, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.67 | 0.15% | 1 |
| Oct 15, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.65 | 0.77% | 1 |
| Oct 14, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.54 | -0.24% | 1 |
| Oct 11, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.57 | -0.03% | - |
| Oct 10, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.58 | -0.15% | - |
| Oct 9, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.60 | -0.36% | - |
| Oct 8, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.65 | 0.07% | - |
| Oct 7, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.64 | -0.43% | - |
| Oct 4, 2024 | 13.91 | 13.91 | 13.87 | 13.87 | 13.70 | -1.00% | 400 |
| Oct 3, 2024 | 14.06 | 14.06 | 14.01 | 14.01 | 13.83 | -0.55% | 700 |
| Oct 2, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.91 | -1.07% | - |
| Oct 1, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.98 | 0.49% | 2,300 |
| Sep 30, 2024 | 14.21 | 14.21 | 14.17 | 14.17 | 13.91 | -0.26% | 2,300 |
| Sep 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | 0.33% | - |
| Sep 26, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.90 | -0.11% | 1,600 |
| Sep 25, 2024 | 14.18 | 14.18 | 14.17 | 14.17 | 13.91 | -0.39% | 1,600 |
| Sep 24, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.97 | 0.07% | 100 |
| Sep 23, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.96 | -0.14% | 100 |
| Sep 20, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.98 | - | 100 |
| Sep 19, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.98 | -0.11% | 100 |
| Sep 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.99 | -0.69% | 1 |
| Sep 17, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.09 | -0.23% | 1 |