Stone Ridge 2052 Longevity Income ETF (LFAK)
BATS: LFAK · Real-Time Price · USD
136.63
+0.31 (0.23%)
Feb 20, 2025, 4:00 PM EST - Market closed
LFAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | 0.82% | - |
| Feb 20, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | 0.23% | 2 |
| Feb 19, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | -2.47% | 2 |
| Feb 18, 2025 | 139.77 | 139.77 | 139.77 | 139.77 | 136.10 | -0.72% | - |
| Feb 14, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 137.09 | 0.41% | - |
| Feb 13, 2025 | 140.21 | 140.21 | 140.21 | 140.21 | 136.54 | 1.07% | 3 |
| Feb 12, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 135.09 | -0.97% | 3 |
| Feb 11, 2025 | 140.08 | 140.08 | 140.08 | 140.08 | 136.41 | -0.34% | 1 |
| Feb 10, 2025 | 140.56 | 140.56 | 140.56 | 140.56 | 136.88 | -0.13% | 1 |
| Feb 7, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 137.06 | -0.52% | - |
| Feb 6, 2025 | 141.48 | 141.48 | 141.48 | 141.48 | 137.78 | -0.04% | - |
| Feb 5, 2025 | 141.54 | 141.54 | 141.54 | 141.54 | 137.83 | 1.03% | - |
| Feb 4, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 136.43 | -0.36% | - |
| Feb 3, 2025 | 140.61 | 140.61 | 140.61 | 140.61 | 136.11 | 0.43% | - |
| Jan 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 135.53 | -0.39% | - |
| Jan 30, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 136.06 | 0.21% | - |
| Jan 29, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 135.77 | -0.11% | - |
| Jan 28, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 135.91 | -0.11% | - |
| Jan 27, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 136.06 | 0.90% | - |
| Jan 24, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 134.84 | 0.28% | - |
| Jan 23, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 134.46 | -0.43% | - |
| Jan 22, 2025 | 139.51 | 139.51 | 139.51 | 139.51 | 135.05 | -0.29% | - |
| Jan 21, 2025 | 139.91 | 139.91 | 139.91 | 139.91 | 135.44 | 0.47% | - |
| Jan 17, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 134.80 | 0.05% | - |
| Jan 16, 2025 | 139.18 | 139.18 | 139.18 | 139.18 | 134.73 | 0.31% | - |
| Jan 15, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 134.31 | 1.25% | - |
| Jan 14, 2025 | 137.04 | 137.04 | 137.04 | 137.04 | 132.66 | -0.01% | - |
| Jan 13, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 132.67 | -0.12% | - |
| Jan 10, 2025 | 137.21 | 137.21 | 137.21 | 137.21 | 132.83 | -0.75% | - |
| Jan 8, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 133.83 | 0.16% | - |
| Jan 7, 2025 | 138.04 | 138.04 | 138.04 | 138.04 | 133.62 | -0.66% | - |
| Jan 6, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 134.51 | -0.22% | - |
| Jan 3, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 134.80 | -0.82% | - |
| Jan 2, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 135.10 | 0.08% | - |
| Dec 31, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 135.00 | -0.24% | - |
| Dec 30, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 135.33 | 0.63% | - |
| Dec 27, 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 134.48 | -0.43% | - |
| Dec 26, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 135.06 | 0.08% | - |
| Dec 24, 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 134.95 | 0.10% | - |
| Dec 23, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 134.82 | -0.53% | - |
| Dec 20, 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 135.54 | 0.34% | - |
| Dec 19, 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 135.08 | -0.71% | 10 |
| Dec 18, 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 136.05 | -0.85% | - |
| Dec 17, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 137.22 | 0.04% | - |
| Dec 16, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 137.17 | 0.07% | - |
| Dec 13, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 137.08 | -0.56% | - |
| Dec 12, 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 137.85 | -0.69% | - |
| Dec 11, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 138.81 | -0.48% | - |
| Dec 10, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 139.48 | -0.27% | - |
| Dec 9, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 139.87 | -0.48% | - |
| Dec 6, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 140.54 | 0.17% | 10 |
| Dec 5, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 140.30 | 0.15% | 10 |
| Dec 4, 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 140.09 | 0.54% | 70 |
| Dec 3, 2024 | 145.10 | 145.10 | 144.80 | 144.80 | 139.34 | -0.96% | 70 |
| Dec 2, 2024 | 146.00 | 146.20 | 146.00 | 146.20 | 139.88 | 0.08% | 10 |
| Nov 29, 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 139.77 | 0.68% | - |
| Nov 27, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 138.83 | 0.38% | - |
| Nov 26, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 138.30 | -0.26% | - |
| Nov 25, 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 138.67 | 1.48% | - |
| Nov 22, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 136.65 | 0.12% | - |
| Nov 21, 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 136.49 | -0.14% | - |
| Nov 20, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 136.68 | -0.15% | - |
| Nov 19, 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 136.88 | 0.29% | - |
| Nov 18, 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 136.49 | 0.14% | - |
| Nov 15, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 136.30 | -0.02% | - |
| Nov 14, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 136.33 | 0.17% | - |
| Nov 13, 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 136.10 | -0.22% | 210 |
| Nov 12, 2024 | 142.70 | 142.70 | 142.55 | 142.55 | 136.39 | -1.04% | 210 |
| Nov 11, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 137.82 | -0.27% | - |
| Nov 8, 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 138.19 | 0.52% | - |
| Nov 7, 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 137.48 | 0.94% | - |
| Nov 6, 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 136.20 | -1.52% | - |
| Nov 5, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 138.30 | 0.19% | - |
| Nov 4, 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 138.04 | 0.29% | - |
| Nov 1, 2024 | 144.40 | 144.40 | 143.85 | 143.85 | 136.84 | -0.83% | 220 |
| Oct 31, 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 137.99 | - | - |
| Oct 30, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 137.98 | 0.01% | 510 |
| Oct 29, 2024 | 144.30 | 145.04 | 144.30 | 145.04 | 137.98 | 0.06% | 510 |
| Oct 28, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 137.89 | -0.21% | - |
| Oct 25, 2024 | 145.90 | 145.90 | 145.25 | 145.25 | 138.17 | -0.38% | 420 |
| Oct 24, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 138.70 | 0.37% | - |
| Oct 23, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 138.18 | -0.27% | - |
| Oct 22, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 138.56 | - | 480 |
| Oct 21, 2024 | 146.30 | 146.30 | 145.65 | 145.65 | 138.56 | -1.09% | 480 |
| Oct 18, 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 140.09 | 0.08% | - |
| Oct 17, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 139.98 | -0.74% | - |
| Oct 16, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 141.03 | 0.17% | - |
| Oct 15, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 140.79 | 0.80% | - |
| Oct 14, 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 139.67 | -0.22% | - |
| Oct 11, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 139.98 | -0.07% | 5 |
| Oct 10, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 140.08 | -0.13% | - |
| Oct 9, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 140.27 | -0.41% | 3 |
| Oct 8, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 140.84 | 0.07% | 3 |
| Oct 7, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 140.75 | -0.47% | - |
| Oct 4, 2024 | 148.90 | 149.10 | 148.65 | 148.65 | 141.41 | -1.03% | 1,330 |
| Oct 3, 2024 | 150.60 | 150.60 | 150.19 | 150.19 | 142.87 | -0.56% | 150 |
| Oct 2, 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 143.68 | -1.05% | - |
| Oct 1, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 144.42 | 0.52% | 270 |
| Sep 30, 2024 | 152.40 | 152.40 | 151.86 | 151.86 | 143.67 | -0.27% | 270 |
| Sep 27, 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 144.06 | 0.34% | - |