Stone Ridge 2050 Longevity Income ETF (LFAI)
BATS: LFAI · Real-Time Price · USD
126.68
-1.18 (-0.92%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | 0.71% | - |
| Apr 23, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 0.39% | - |
| Apr 22, 2025 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | 0.23% | - |
| Apr 21, 2025 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | -0.92% | - |
| Apr 17, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | -0.42% | - |
| Apr 16, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.44% | - |
| Apr 15, 2025 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | 0.28% | - |
| Apr 14, 2025 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | 0.71% | - |
| Apr 11, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | -0.19% | - |
| Apr 10, 2025 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | -1.21% | 3 |
| Apr 9, 2025 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | 0.02% | 3 |
| Apr 8, 2025 | 128.60 | 128.60 | 128.36 | 128.36 | 128.36 | -1.01% | 278 |
| Apr 7, 2025 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | -1.84% | - |
| Apr 4, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.54% | 1 |
| Apr 3, 2025 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | 0.88% | 1 |
| Apr 2, 2025 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | -0.76% | 276 |
| Apr 1, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 130.40 | 0.49% | 276 |
| Mar 31, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 129.77 | 0.42% | 78 |
| Mar 28, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 129.23 | 0.96% | - |
| Mar 27, 2025 | 128.82 | 128.82 | 128.82 | 128.82 | 128.00 | -0.18% | - |
| Mar 26, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 128.23 | -0.36% | - |
| Mar 25, 2025 | 129.52 | 129.52 | 129.52 | 129.52 | 128.70 | 0.15% | - |
| Mar 24, 2025 | 129.33 | 129.33 | 129.33 | 129.33 | 128.51 | -0.74% | - |
| Mar 21, 2025 | 130.29 | 130.29 | 130.29 | 130.29 | 129.46 | -0.20% | - |
| Mar 20, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 129.72 | 0.14% | - |
| Mar 19, 2025 | 130.37 | 130.37 | 130.37 | 130.37 | 129.54 | 0.30% | - |
| Mar 18, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.15 | 0.17% | - |
| Mar 17, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 128.93 | 0.20% | - |
| Mar 14, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 128.67 | -0.37% | - |
| Mar 13, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 129.15 | 0.54% | - |
| Mar 12, 2025 | 129.28 | 129.28 | 129.28 | 129.28 | 128.46 | -0.39% | 18 |
| Mar 11, 2025 | 129.79 | 129.79 | 129.79 | 129.79 | 128.96 | -0.48% | 18 |
| Mar 10, 2025 | 130.42 | 130.42 | 130.42 | 130.42 | 129.59 | 0.85% | 1 |
| Mar 7, 2025 | 129.31 | 129.31 | 129.31 | 129.31 | 128.49 | -0.24% | 1 |
| Mar 6, 2025 | 129.63 | 129.63 | 129.63 | 129.63 | 128.80 | -0.19% | 1 |
| Mar 5, 2025 | 129.87 | 129.87 | 129.87 | 129.87 | 129.05 | -0.55% | - |
| Mar 4, 2025 | 130.59 | 130.59 | 130.59 | 130.59 | 129.76 | -1.16% | - |
| Mar 3, 2025 | 132.12 | 132.12 | 132.12 | 132.12 | 130.45 | 0.49% | - |
| Feb 28, 2025 | 131.49 | 131.49 | 131.49 | 131.49 | 129.82 | 0.60% | - |
| Feb 27, 2025 | 130.71 | 130.71 | 130.71 | 130.71 | 129.05 | -0.28% | - |
| Feb 26, 2025 | 131.07 | 131.07 | 131.07 | 131.07 | 129.41 | 0.32% | - |
| Feb 25, 2025 | 130.66 | 130.66 | 130.66 | 130.66 | 129.00 | 1.01% | - |
| Feb 24, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 127.71 | 0.17% | - |
| Feb 21, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 127.49 | 0.79% | - |
| Feb 20, 2025 | 128.11 | 128.11 | 128.11 | 128.11 | 126.49 | 0.15% | 2 |
| Feb 19, 2025 | 127.92 | 127.92 | 127.92 | 127.92 | 126.30 | -2.02% | 2 |
| Feb 18, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 126.01 | -0.67% | 3 |
| Feb 14, 2025 | 131.44 | 131.44 | 131.44 | 131.44 | 126.87 | 0.39% | 1 |
| Feb 13, 2025 | 130.92 | 130.92 | 130.92 | 130.92 | 126.37 | 1.01% | 26 |
| Feb 12, 2025 | 129.62 | 129.62 | 129.62 | 129.62 | 125.11 | -0.91% | 3 |