Stone Ridge 2053 Longevity Income ETF (LFAL)
BATS: LFAL · Real-Time Price · USD
141.02
+1.87 (1.34%)
Apr 17, 2025, 4:00 PM EDT - Market closed
LFAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 140.05 | 140.05 | 139.92 | 139.92 | 139.92 | 0.44% | 13,458 |
| Apr 22, 2025 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | 0.26% | - |
| Apr 21, 2025 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | -1.02% | - |
| Apr 17, 2025 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | -0.46% | - |
| Apr 16, 2025 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | 0.45% | - |
| Apr 15, 2025 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | 0.35% | - |
| Apr 14, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.66% | - |
| Apr 11, 2025 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | -0.13% | - |
| Apr 10, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -1.37% | - |
| Apr 9, 2025 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | 0.19% | 1 |
| Apr 8, 2025 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | -1.24% | 1 |
| Apr 7, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -1.95% | 2 |
| Apr 4, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | 0.61% | 1 |
| Apr 3, 2025 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | 0.81% | 1 |
| Apr 2, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -0.64% | 1 |
| Apr 1, 2025 | 144.32 | 144.32 | 144.32 | 144.32 | 143.49 | 0.55% | 1 |
| Mar 31, 2025 | 143.53 | 143.53 | 143.53 | 143.53 | 142.70 | 0.44% | 198 |
| Mar 28, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.08 | 1.02% | 199 |
| Mar 27, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 140.64 | -0.35% | - |
| Mar 26, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.13 | -0.25% | - |
| Mar 25, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 141.48 | 0.16% | - |
| Mar 24, 2025 | 142.07 | 142.07 | 142.07 | 142.07 | 141.25 | -0.78% | - |
| Mar 21, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 142.37 | -0.25% | - |
| Mar 20, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.72 | 0.13% | - |
| Mar 19, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 142.54 | 0.30% | - |
| Mar 18, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 142.11 | 0.19% | - |
| Mar 17, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 141.84 | 0.24% | - |
| Mar 14, 2025 | 142.32 | 142.32 | 142.32 | 142.32 | 141.50 | -0.41% | - |
| Mar 13, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.08 | 0.58% | - |
| Mar 12, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 141.25 | -0.41% | 2 |
| Mar 11, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 141.84 | -0.49% | 2 |
| Mar 10, 2025 | 143.37 | 143.37 | 143.37 | 143.37 | 142.54 | 0.78% | 1 |
| Mar 7, 2025 | 142.26 | 142.26 | 142.26 | 142.26 | 141.44 | -0.19% | - |
| Mar 6, 2025 | 142.53 | 142.53 | 142.53 | 142.53 | 141.70 | -0.25% | - |
| Mar 5, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.05 | -0.53% | - |
| Mar 4, 2025 | 143.64 | 143.64 | 143.64 | 143.64 | 142.81 | -1.17% | - |
| Mar 3, 2025 | 145.33 | 145.33 | 145.33 | 145.33 | 143.66 | 0.50% | - |
| Feb 28, 2025 | 144.61 | 144.61 | 144.61 | 144.61 | 142.94 | 0.58% | 2 |
| Feb 27, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 142.12 | -0.26% | 2 |
| Feb 26, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 142.49 | 0.19% | - |
| Feb 25, 2025 | 143.87 | 143.87 | 143.87 | 143.87 | 142.21 | 1.25% | 1 |
| Feb 24, 2025 | 142.09 | 142.09 | 142.09 | 142.09 | 140.46 | 0.22% | 1 |
| Feb 21, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 140.15 | 0.77% | - |
| Feb 20, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 139.08 | 0.27% | 2 |
| Feb 19, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 138.71 | -2.66% | 2 |
| Feb 18, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 138.59 | -0.82% | - |
| Feb 14, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 139.74 | 0.56% | 1 |
| Feb 13, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 138.96 | 1.11% | 1 |
| Feb 12, 2025 | 142.96 | 142.96 | 142.96 | 142.96 | 137.43 | -1.00% | 4 |
| Feb 11, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 138.82 | -0.37% | 5 |