Stone Ridge 2051 Longevity Income ETF (LFAJ)
BATS: LFAJ · Real-Time Price · USD
131.26
-0.92 (-0.70%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LFAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.72% | - |
| Apr 23, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.41% | - |
| Apr 22, 2025 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | 0.26% | 12 |
| Apr 21, 2025 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | -0.95% | 12 |
| Apr 17, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | -0.45% | - |
| Apr 16, 2025 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 0.44% | - |
| Apr 15, 2025 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | 0.27% | - |
| Apr 14, 2025 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | 0.73% | - |
| Apr 11, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | -0.15% | - |
| Apr 10, 2025 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | -1.31% | - |
| Apr 9, 2025 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | 0.09% | 108 |
| Apr 8, 2025 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | -1.03% | 108 |
| Apr 7, 2025 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | -1.92% | - |
| Apr 4, 2025 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | 0.56% | 78 |
| Apr 3, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 0.89% | 1 |
| Apr 2, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -0.74% | 1 |
| Apr 1, 2025 | 135.77 | 135.77 | 135.77 | 135.77 | 134.93 | 0.50% | 1 |
| Mar 31, 2025 | 135.09 | 135.09 | 135.09 | 135.09 | 134.25 | 0.42% | - |
| Mar 28, 2025 | 134.51 | 134.51 | 134.51 | 134.51 | 133.69 | 0.99% | 1 |
| Mar 27, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 132.38 | -0.18% | 100 |
| Mar 26, 2025 | 133.44 | 133.44 | 133.44 | 133.44 | 132.62 | -0.38% | - |
| Mar 25, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.12 | 0.16% | - |
| Mar 24, 2025 | 133.73 | 133.73 | 133.73 | 133.73 | 132.91 | -0.76% | - |
| Mar 21, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 133.93 | -0.22% | - |
| Mar 20, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 134.22 | 0.13% | - |
| Mar 19, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 134.04 | 0.31% | - |
| Mar 18, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | 133.63 | 0.17% | - |
| Mar 17, 2025 | 134.22 | 134.22 | 134.22 | 134.22 | 133.40 | 0.22% | - |
| Mar 14, 2025 | 133.93 | 133.93 | 133.93 | 133.93 | 133.11 | -0.39% | - |
| Mar 13, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 133.63 | 0.56% | - |
| Mar 12, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 132.88 | -0.39% | 2 |
| Mar 11, 2025 | 134.23 | 134.23 | 134.23 | 134.23 | 133.41 | -0.51% | 2 |
| Mar 10, 2025 | 134.93 | 134.93 | 134.93 | 134.93 | 134.10 | 0.88% | 1 |
| Mar 7, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 132.93 | -0.25% | - |
| Mar 6, 2025 | 134.09 | 134.09 | 134.09 | 134.09 | 133.26 | -0.14% | 2 |
| Mar 5, 2025 | 134.28 | 134.28 | 134.28 | 134.28 | 133.45 | -0.61% | 2 |
| Mar 4, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 134.27 | -1.16% | - |
| Mar 3, 2025 | 136.68 | 136.68 | 136.68 | 136.68 | 135.01 | 0.51% | - |
| Feb 28, 2025 | 135.99 | 135.99 | 135.99 | 135.99 | 134.32 | 0.59% | - |
| Feb 27, 2025 | 135.19 | 135.19 | 135.19 | 135.19 | 133.53 | -0.30% | - |
| Feb 26, 2025 | 135.59 | 135.59 | 135.59 | 135.59 | 133.93 | 0.33% | - |
| Feb 25, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 133.49 | 1.04% | 1 |
| Feb 24, 2025 | 133.76 | 133.76 | 133.76 | 133.76 | 132.12 | 0.18% | 1 |
| Feb 21, 2025 | 133.52 | 133.52 | 133.52 | 133.52 | 131.89 | 0.80% | 1 |
| Feb 20, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 130.84 | 0.22% | 2 |
| Feb 19, 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 130.55 | -2.21% | 2 |
| Feb 18, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 130.34 | -0.70% | - |
| Feb 14, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 131.25 | 0.40% | 1 |
| Feb 13, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 130.73 | 1.04% | 1 |
| Feb 12, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 129.39 | -0.94% | 3 |