Stone Ridge 2052 Longevity Income ETF (LFAK)
BATS: LFAK · Real-Time Price · USD
135.94
+0.57 (0.42%)
Apr 23, 2025, 9:30 AM EDT - Market open
LFAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | 0.73% | - |
| Apr 23, 2025 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | 0.42% | - |
| Apr 22, 2025 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0.26% | 2 |
| Apr 21, 2025 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | -0.98% | 2 |
| Apr 17, 2025 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | -0.45% | - |
| Apr 16, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | 0.45% | - |
| Apr 15, 2025 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | 0.28% | - |
| Apr 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.73% | - |
| Apr 11, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | -0.15% | - |
| Apr 10, 2025 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | -1.34% | 22 |
| Apr 9, 2025 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 0.21% | 22 |
| Apr 8, 2025 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | -1.18% | - |
| Apr 7, 2025 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | -1.96% | - |
| Apr 4, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 0.58% | 2 |
| Apr 3, 2025 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | 0.89% | 2 |
| Apr 2, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.73% | 5 |
| Apr 1, 2025 | 140.12 | 140.12 | 140.12 | 140.12 | 139.29 | 0.52% | 387 |
| Mar 31, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 138.57 | 0.44% | 387 |
| Mar 28, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 137.97 | 1.01% | 11 |
| Mar 27, 2025 | 137.51 | 137.51 | 137.40 | 137.40 | 136.58 | -0.19% | 885 |
| Mar 26, 2025 | 137.66 | 137.66 | 137.66 | 137.66 | 136.84 | -0.39% | 208 |
| Mar 25, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 137.38 | 0.16% | - |
| Mar 24, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.15 | -0.77% | - |
| Mar 21, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 138.22 | -0.24% | 198 |
| Mar 20, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 138.55 | 0.13% | 298 |
| Mar 19, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 138.37 | 0.31% | 495 |
| Mar 18, 2025 | 138.77 | 138.77 | 138.77 | 138.77 | 137.94 | 0.18% | - |
| Mar 17, 2025 | 138.52 | 138.52 | 138.52 | 138.52 | 137.70 | 0.23% | - |
| Mar 14, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 137.38 | -0.40% | - |
| Mar 13, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 137.93 | 0.58% | 5 |
| Mar 12, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.14 | -0.41% | 5 |
| Mar 11, 2025 | 138.52 | 138.52 | 138.52 | 138.52 | 137.70 | -0.53% | 4 |
| Mar 10, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 138.44 | 0.89% | 7 |
| Mar 7, 2025 | 138.03 | 138.03 | 138.03 | 138.03 | 137.21 | -0.25% | 6 |
| Mar 6, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 137.56 | -0.14% | - |
| Mar 5, 2025 | 138.58 | 138.58 | 138.58 | 138.58 | 137.76 | -0.61% | - |
| Mar 4, 2025 | 139.43 | 139.43 | 139.43 | 139.43 | 138.60 | -1.17% | - |
| Mar 3, 2025 | 141.09 | 141.09 | 141.09 | 141.09 | 139.41 | 0.45% | - |
| Feb 28, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 138.80 | 0.69% | - |
| Feb 27, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 137.84 | -0.32% | 2 |
| Feb 26, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 138.29 | 0.33% | 2 |
| Feb 25, 2025 | 139.49 | 139.49 | 139.49 | 139.49 | 137.83 | 1.07% | - |
| Feb 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.37 | 0.17% | - |
| Feb 21, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 136.13 | 0.82% | - |
| Feb 20, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 135.02 | 0.23% | 2 |
| Feb 19, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 134.70 | -2.47% | 2 |
| Feb 18, 2025 | 139.77 | 139.77 | 139.77 | 139.77 | 134.49 | -0.72% | - |
| Feb 14, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 135.47 | 0.41% | - |
| Feb 13, 2025 | 140.21 | 140.21 | 140.21 | 140.21 | 134.92 | 1.07% | 3 |
| Feb 12, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 133.49 | -0.97% | 3 |