Stone Ridge 2051 Longevity Income ETF (LFAJ)
BATS: LFAJ · Real-Time Price · USD
13.47
0.00 (0.01%)
Jan 17, 2025, 4:00 PM EST - Market closed
LFAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.45% | - |
| Jan 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.01% | 1 |
| Jan 16, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.36% | - |
| Jan 15, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.21% | - |
| Jan 14, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Jan 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.15% | - |
| Jan 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.74% | - |
| Jan 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.16% | - |
| Jan 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.62% | - |
| Jan 6, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% | - |
| Jan 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.81% | 1 |
| Jan 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.50 | 0.05% | 1 |
| Dec 31, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.49 | -0.24% | - |
| Dec 30, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.52 | 0.63% | - |
| Dec 27, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.44 | -0.41% | - |
| Dec 26, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.49 | 0.09% | - |
| Dec 24, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.48 | 0.10% | - |
| Dec 23, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.47 | -0.55% | - |
| Dec 20, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.54 | 0.41% | - |
| Dec 19, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.49 | -0.70% | - |
| Dec 18, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.58 | -0.87% | 1 |
| Dec 17, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.70 | 0.04% | 1 |
| Dec 16, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.70 | 0.11% | - |
| Dec 13, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.68 | -0.61% | 1 |
| Dec 12, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.77 | -0.57% | 1 |
| Dec 11, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.84 | -0.56% | - |
| Dec 10, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.92 | -0.22% | 1 |
| Dec 9, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.95 | -0.46% | 1 |
| Dec 6, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.02 | 0.21% | - |
| Dec 5, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.99 | 0.11% | - |
| Dec 4, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.97 | 0.57% | 400 |
| Dec 3, 2024 | 14.02 | 14.02 | 13.98 | 13.98 | 13.89 | -1.03% | 400 |
| Dec 2, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | 0.09% | - |
| Nov 29, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.94 | 0.66% | - |
| Nov 27, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.85 | 0.37% | - |
| Nov 26, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.80 | -0.25% | - |
| Nov 25, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.84 | 1.41% | - |
| Nov 22, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.64 | 0.11% | - |
| Nov 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | -0.11% | - |
| Nov 20, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.64 | -0.22% | - |
| Nov 19, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.67 | 0.22% | 100 |
| Nov 18, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.64 | 0.25% | 100 |
| Nov 15, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.61 | 0.01% | - |
| Nov 14, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.61 | 0.09% | - |
| Nov 13, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.59 | -0.22% | 14,700 |
| Nov 12, 2024 | 13.79 | 13.80 | 13.79 | 13.79 | 13.62 | -0.90% | 14,700 |
| Nov 11, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.75 | -0.29% | - |
| Nov 8, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.79 | 0.45% | - |
| Nov 7, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | 0.85% | 100 |
| Nov 6, 2024 | 13.75 | 13.78 | 13.75 | 13.78 | 13.61 | -1.43% | 100 |
| Nov 5, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.81 | 0.22% | - |
| Nov 4, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.78 | 0.11% | - |
| Nov 1, 2024 | 13.96 | 13.96 | 13.93 | 13.93 | 13.68 | -0.68% | 500 |
| Oct 31, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 13.77 | -0.04% | 1,500 |
| Oct 30, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.78 | 0.04% | - |
| Oct 29, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.77 | 0.07% | 700 |
| Oct 28, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 13.76 | -0.23% | 700 |
| Oct 25, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.80 | -0.37% | 100 |
| Oct 24, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 13.85 | 0.39% | 100 |
| Oct 23, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.79 | -0.32% | - |
| Oct 22, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.84 | -0.07% | 800 |
| Oct 21, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 13.85 | -1.02% | 800 |
| Oct 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.99 | 0.14% | 3,800 |
| Oct 17, 2024 | 14.23 | 14.23 | 14.22 | 14.23 | 13.97 | -0.74% | 3,800 |
| Oct 16, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.07 | 0.18% | 1 |
| Oct 15, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | 0.71% | - |
| Oct 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | -0.18% | - |
| Oct 11, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | -0.04% | - |
| Oct 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.98 | -0.14% | - |
| Oct 9, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.00 | -0.36% | - |
| Oct 8, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | 0.01% | - |
| Oct 7, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | -0.42% | - |
| Oct 4, 2024 | 14.40 | 14.41 | 14.37 | 14.37 | 14.11 | -1.03% | 10,000 |
| Oct 3, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.26 | -0.58% | - |
| Oct 2, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | -1.05% | - |
| Oct 1, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.41 | 0.49% | 3,000 |
| Sep 30, 2024 | 14.73 | 14.73 | 14.68 | 14.68 | 14.34 | -0.29% | 3,000 |
| Sep 27, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.38 | 0.38% | - |
| Sep 26, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.33 | -0.01% | - |
| Sep 25, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.33 | -0.50% | - |
| Sep 24, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.40 | -0.03% | 401 |
| Sep 23, 2024 | 14.71 | 14.76 | 14.71 | 14.75 | 14.40 | -0.07% | 401 |
| Sep 20, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.41 | 0.03% | - |
| Sep 19, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.41 | -0.23% | - |
| Sep 18, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.44 | -0.60% | - |
| Sep 17, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.53 | -0.31% | 14 |