Stone Ridge 2051 Longevity Income ETF (LFAJ)
BATS: LFAJ · Real-Time Price · USD
135.15
-0.95 (-0.70%)
Feb 18, 2025, 4:00 PM EST - Market closed
LFAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | 0.80% | 1 |
| Feb 20, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 0.22% | 2 |
| Feb 19, 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | -2.21% | 2 |
| Feb 18, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 131.96 | -0.70% | - |
| Feb 14, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 132.88 | 0.40% | 1 |
| Feb 13, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 132.35 | 1.04% | 1 |
| Feb 12, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 130.99 | -0.94% | 3 |
| Feb 11, 2025 | 135.43 | 135.43 | 135.43 | 135.43 | 132.23 | -0.34% | 19 |
| Feb 10, 2025 | 135.89 | 135.89 | 135.89 | 135.89 | 132.68 | -0.19% | 11 |
| Feb 7, 2025 | 136.15 | 136.15 | 136.15 | 136.15 | 132.93 | -0.44% | - |
| Feb 6, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 133.52 | -0.01% | - |
| Feb 5, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 133.52 | 0.93% | - |
| Feb 4, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 132.30 | -0.37% | - |
| Feb 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 131.98 | 0.43% | - |
| Jan 31, 2025 | 135.42 | 135.42 | 135.42 | 135.42 | 131.41 | -0.39% | - |
| Jan 30, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 131.93 | 0.22% | - |
| Jan 29, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 131.64 | -0.11% | - |
| Jan 28, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 131.78 | -0.07% | - |
| Jan 27, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 131.88 | 0.85% | - |
| Jan 24, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 130.76 | 0.26% | - |
| Jan 23, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 130.42 | -0.44% | - |
| Jan 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 131.00 | -0.23% | - |
| Jan 21, 2025 | 135.31 | 135.31 | 135.31 | 135.31 | 131.31 | 0.45% | - |
| Jan 17, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 130.71 | 0.02% | - |
| Jan 16, 2025 | 134.68 | 134.68 | 134.68 | 134.68 | 130.69 | 0.35% | - |
| Jan 15, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 130.23 | 1.21% | - |
| Jan 14, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 128.68 | - | - |
| Jan 13, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 128.68 | -0.15% | - |
| Jan 10, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 128.87 | -0.74% | - |
| Jan 8, 2025 | 133.79 | 133.79 | 133.79 | 133.79 | 129.83 | 0.17% | - |
| Jan 7, 2025 | 133.57 | 133.57 | 133.57 | 133.57 | 129.62 | -0.62% | - |
| Jan 6, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 130.42 | -0.22% | - |
| Jan 3, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 130.71 | -0.81% | - |
| Jan 2, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 130.97 | 0.05% | - |
| Dec 31, 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 130.90 | -0.24% | - |
| Dec 30, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 131.21 | 0.63% | - |
| Dec 27, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 130.39 | -0.41% | - |
| Dec 26, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 130.92 | 0.09% | - |
| Dec 24, 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 130.81 | 0.10% | - |
| Dec 23, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 130.68 | -0.55% | - |
| Dec 20, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 131.40 | 0.41% | - |
| Dec 19, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 130.87 | -0.70% | - |
| Dec 18, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 131.79 | -0.87% | - |
| Dec 17, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 132.95 | 0.04% | - |
| Dec 16, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 132.90 | 0.11% | - |
| Dec 13, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 132.76 | -0.61% | - |
| Dec 12, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 133.57 | -0.57% | - |
| Dec 11, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 134.35 | -0.56% | - |
| Dec 10, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 135.11 | -0.22% | - |
| Dec 9, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 135.41 | -0.46% | - |
| Dec 6, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 136.03 | 0.21% | - |
| Dec 5, 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 135.74 | 0.11% | - |
| Dec 4, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 135.60 | 0.57% | 40 |
| Dec 3, 2024 | 140.20 | 140.20 | 139.80 | 139.80 | 134.83 | -1.03% | 40 |
| Dec 2, 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 135.42 | 0.09% | - |
| Nov 29, 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 135.30 | 0.65% | - |
| Nov 27, 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 134.43 | 0.37% | - |
| Nov 26, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 133.93 | -0.25% | - |
| Nov 25, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 134.27 | 1.41% | - |
| Nov 22, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 132.40 | 0.11% | - |
| Nov 21, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 132.26 | -0.11% | - |
| Nov 20, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 132.40 | -0.22% | - |
| Nov 19, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 132.69 | 0.22% | 10 |
| Nov 18, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 132.40 | 0.25% | 10 |
| Nov 15, 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 132.06 | 0.02% | - |
| Nov 14, 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 132.04 | 0.09% | - |
| Nov 13, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 131.92 | -0.22% | 1,470 |
| Nov 12, 2024 | 137.90 | 138.00 | 137.90 | 137.90 | 132.21 | -0.90% | 1,470 |
| Nov 11, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 133.41 | -0.29% | - |
| Nov 8, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 133.79 | 0.45% | - |
| Nov 7, 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 133.19 | 0.85% | 10 |
| Nov 6, 2024 | 137.50 | 137.75 | 137.50 | 137.75 | 132.06 | -1.43% | 10 |
| Nov 5, 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 133.98 | 0.21% | - |
| Nov 4, 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 133.70 | 0.12% | - |
| Nov 1, 2024 | 139.60 | 139.60 | 139.29 | 139.29 | 132.75 | -0.68% | 50 |
| Oct 31, 2024 | 140.00 | 140.24 | 140.00 | 140.24 | 133.65 | -0.04% | 150 |
| Oct 30, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 133.71 | 0.04% | - |
| Oct 29, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 133.66 | 0.07% | 70 |
| Oct 28, 2024 | 140.00 | 140.15 | 140.00 | 140.15 | 133.57 | -0.23% | 70 |
| Oct 25, 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 133.88 | -0.37% | 10 |
| Oct 24, 2024 | 141.20 | 141.20 | 141.00 | 141.00 | 134.38 | 0.39% | 10 |
| Oct 23, 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 133.85 | -0.32% | - |
| Oct 22, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 134.28 | -0.07% | 80 |
| Oct 21, 2024 | 141.40 | 141.40 | 141.00 | 141.00 | 134.38 | -1.02% | 80 |
| Oct 18, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 135.76 | 0.14% | 380 |
| Oct 17, 2024 | 142.30 | 142.30 | 142.20 | 142.25 | 135.57 | -0.74% | 380 |
| Oct 16, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 136.58 | 0.18% | - |
| Oct 15, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 136.33 | 0.71% | - |
| Oct 14, 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 135.36 | -0.19% | - |
| Oct 11, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 135.62 | -0.03% | - |
| Oct 10, 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 135.66 | -0.14% | - |
| Oct 9, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 135.85 | -0.36% | - |
| Oct 8, 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 136.35 | 0.01% | - |
| Oct 7, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 136.33 | -0.42% | - |
| Oct 4, 2024 | 144.00 | 144.10 | 143.65 | 143.65 | 136.90 | -1.03% | 1,000 |
| Oct 3, 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 138.33 | -0.58% | - |
| Oct 2, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 139.14 | -1.05% | - |
| Oct 1, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 139.82 | 0.49% | 300 |
| Sep 30, 2024 | 147.30 | 147.30 | 146.83 | 146.83 | 139.14 | -0.29% | 300 |
| Sep 27, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 139.55 | 0.38% | - |