Stone Ridge 2050 Longevity Income ETF (LFAI)
BATS: LFAI · Real-Time Price · USD
129.05
-0.47 (-0.36%)
Mar 26, 2025, 9:30 AM EST - Market open
LFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | 0.96% | - |
| Mar 27, 2025 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | -0.18% | - |
| Mar 26, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.36% | - |
| Mar 25, 2025 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | 0.15% | - |
| Mar 24, 2025 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | -0.74% | - |
| Mar 21, 2025 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | -0.20% | - |
| Mar 20, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.14% | - |
| Mar 19, 2025 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | 0.30% | - |
| Mar 18, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | 0.17% | - |
| Mar 17, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 0.20% | - |
| Mar 14, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.37% | - |
| Mar 13, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | 0.54% | - |
| Mar 12, 2025 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | -0.39% | 18 |
| Mar 11, 2025 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | -0.48% | 18 |
| Mar 10, 2025 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | 0.85% | 1 |
| Mar 7, 2025 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | -0.24% | 1 |
| Mar 6, 2025 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | -0.19% | 1 |
| Mar 5, 2025 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | -0.55% | - |
| Mar 4, 2025 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | -1.16% | - |
| Mar 3, 2025 | 132.12 | 132.12 | 132.12 | 132.12 | 131.29 | 0.49% | - |
| Feb 28, 2025 | 131.49 | 131.49 | 131.49 | 131.49 | 130.65 | 0.60% | - |
| Feb 27, 2025 | 130.71 | 130.71 | 130.71 | 130.71 | 129.88 | -0.28% | - |
| Feb 26, 2025 | 131.07 | 131.07 | 131.07 | 131.07 | 130.24 | 0.32% | - |
| Feb 25, 2025 | 130.66 | 130.66 | 130.66 | 130.66 | 129.83 | 1.01% | - |
| Feb 24, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 128.53 | 0.17% | - |
| Feb 21, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 128.30 | 0.79% | - |
| Feb 20, 2025 | 128.11 | 128.11 | 128.11 | 128.11 | 127.30 | 0.15% | 2 |
| Feb 19, 2025 | 127.92 | 127.92 | 127.92 | 127.92 | 127.11 | -2.02% | 2 |
| Feb 18, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 126.82 | -0.67% | 3 |
| Feb 14, 2025 | 131.44 | 131.44 | 131.44 | 131.44 | 127.68 | 0.39% | 1 |
| Feb 13, 2025 | 130.92 | 130.92 | 130.92 | 130.92 | 127.18 | 1.01% | 26 |
| Feb 12, 2025 | 129.62 | 129.62 | 129.62 | 129.62 | 125.91 | -0.91% | 3 |
| Feb 11, 2025 | 130.81 | 130.81 | 130.81 | 130.81 | 127.07 | -0.32% | 3 |
| Feb 10, 2025 | 131.23 | 131.23 | 131.23 | 131.23 | 127.48 | -0.14% | 3 |
| Feb 7, 2025 | 131.42 | 131.42 | 131.42 | 131.42 | 127.66 | -0.48% | 3 |
| Feb 6, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 128.28 | - | - |
| Feb 5, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 128.28 | 0.92% | - |
| Feb 4, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 127.11 | -0.42% | - |
| Feb 3, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 126.84 | 0.40% | - |
| Jan 31, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 126.34 | -0.36% | 2 |
| Jan 30, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 126.79 | 0.19% | 2 |
| Jan 29, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 126.55 | -0.08% | - |
| Jan 28, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 126.65 | -0.12% | - |
| Jan 27, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 126.79 | 0.88% | - |
| Jan 24, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 125.68 | 0.23% | - |
| Jan 23, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 125.39 | -0.41% | - |
| Jan 22, 2025 | 130.43 | 130.43 | 130.43 | 130.43 | 125.90 | -0.27% | - |
| Jan 21, 2025 | 130.79 | 130.79 | 130.79 | 130.79 | 126.25 | 0.45% | - |
| Jan 17, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 125.68 | 0.02% | 2 |
| Jan 16, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 125.66 | 0.37% | - |