Stone Ridge 2053 Longevity Income ETF (LFAL)
BATS: LFAL · Real-Time Price · USD
141.95
-0.35 (-0.25%)
Mar 26, 2025, 4:00 PM EST - Market closed
LFAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | 0.55% | 1 |
| Mar 31, 2025 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | 0.44% | 198 |
| Mar 28, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 1.02% | 199 |
| Mar 27, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | -0.35% | - |
| Mar 26, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.25% | - |
| Mar 25, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.16% | - |
| Mar 24, 2025 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | -0.78% | - |
| Mar 21, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | -0.25% | - |
| Mar 20, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 0.13% | - |
| Mar 19, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 0.30% | - |
| Mar 18, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 0.19% | - |
| Mar 17, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 0.24% | - |
| Mar 14, 2025 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | -0.41% | - |
| Mar 13, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 0.58% | - |
| Mar 12, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | -0.41% | 2 |
| Mar 11, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | -0.49% | 2 |
| Mar 10, 2025 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | 0.78% | 1 |
| Mar 7, 2025 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | -0.19% | - |
| Mar 6, 2025 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | -0.25% | - |
| Mar 5, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | -0.53% | - |
| Mar 4, 2025 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | -1.17% | - |
| Mar 3, 2025 | 145.33 | 145.33 | 145.33 | 145.33 | 144.50 | 0.50% | - |
| Feb 28, 2025 | 144.61 | 144.61 | 144.61 | 144.61 | 143.77 | 0.58% | 2 |
| Feb 27, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 142.95 | -0.26% | 2 |
| Feb 26, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 143.32 | 0.19% | - |
| Feb 25, 2025 | 143.87 | 143.87 | 143.87 | 143.87 | 143.04 | 1.25% | 1 |
| Feb 24, 2025 | 142.09 | 142.09 | 142.09 | 142.09 | 141.27 | 0.22% | 1 |
| Feb 21, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 140.97 | 0.77% | - |
| Feb 20, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 139.89 | 0.27% | 2 |
| Feb 19, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 139.51 | -2.66% | 2 |
| Feb 18, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 139.40 | -0.82% | - |
| Feb 14, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 140.55 | 0.56% | 1 |
| Feb 13, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 139.77 | 1.11% | 1 |
| Feb 12, 2025 | 142.96 | 142.96 | 142.96 | 142.96 | 138.23 | -1.00% | 4 |
| Feb 11, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 139.62 | -0.37% | 5 |
| Feb 10, 2025 | 144.93 | 144.93 | 144.93 | 144.93 | 140.14 | -0.15% | 20 |
| Feb 7, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 140.35 | -0.53% | - |
| Feb 6, 2025 | 145.92 | 145.92 | 145.92 | 145.92 | 141.10 | 0.05% | - |
| Feb 5, 2025 | 145.86 | 145.86 | 145.86 | 145.86 | 141.03 | 0.99% | - |
| Feb 4, 2025 | 144.43 | 144.43 | 144.43 | 144.43 | 139.65 | -0.33% | 6 |
| Feb 3, 2025 | 144.91 | 144.91 | 144.91 | 144.91 | 139.31 | 0.45% | 6 |
| Jan 31, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 138.69 | -0.43% | - |
| Jan 30, 2025 | 144.87 | 144.87 | 144.87 | 144.87 | 139.28 | 0.24% | - |
| Jan 29, 2025 | 144.52 | 144.52 | 144.52 | 144.52 | 138.94 | -0.11% | - |
| Jan 28, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | 139.10 | -0.09% | - |
| Jan 27, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 139.23 | 0.91% | - |
| Jan 24, 2025 | 143.51 | 143.51 | 143.51 | 143.51 | 137.96 | 0.28% | - |
| Jan 23, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 137.57 | -0.49% | - |
| Jan 22, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 138.25 | -0.27% | - |
| Jan 21, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 138.63 | 0.52% | - |