Skip to main content
Stone Ridge 2053 Longevity Income ETF (LFAL)
BATS: LFAL · Real-Time Price · USD
14.35
+0.01 (0.03%)
Jan 17, 2025, 4:00 PM EST - Market closed

LFAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.4214.4214.4214.4214.420.52%-
Jan 17, 202514.3514.3514.3514.3514.350.03%2
Jan 16, 202514.3414.3414.3414.3414.340.39%-
Jan 15, 202514.2914.2914.2914.2914.291.22%-
Jan 14, 202514.1114.1114.1114.1114.11-0.01%-
Jan 13, 202514.1214.1214.1214.1214.12-0.12%-
Jan 10, 202514.1314.1314.1314.1314.13-0.77%-
Jan 8, 202514.2414.2414.2414.2414.240.13%-
Jan 7, 202514.2214.2214.2214.2214.22-0.64%-
Jan 6, 202514.3214.3214.3214.3214.32-0.24%-
Jan 3, 202514.3514.3514.3514.3514.35-0.83%-
Jan 2, 202514.4714.4714.4714.4714.390.08%-
Dec 31, 202414.4614.4614.4614.4614.37-0.26%-
Dec 30, 202414.5014.5014.5014.5014.410.62%-
Dec 27, 202414.4114.4114.4114.4114.32-0.41%-
Dec 26, 202414.4714.4714.4714.4714.380.08%-
Dec 24, 202414.4514.4514.4514.4514.370.12%-
Dec 23, 202414.4414.4414.4414.4414.35-0.60%-
Dec 20, 202414.5214.5214.5214.5214.440.37%100
Dec 19, 202414.4714.4714.4714.4714.38-0.75%100
Dec 18, 202414.5814.5814.5814.5814.49-0.85%60
Dec 17, 202414.7014.7014.7014.7014.620.05%60
Dec 16, 202414.7014.7014.7014.7014.610.10%-
Dec 13, 202414.6814.6814.6814.6814.60-0.67%-
Dec 12, 202414.7814.7814.7814.7814.70-0.64%-
Dec 11, 202414.8814.8814.8814.8814.79-0.50%100
Dec 10, 202414.9514.9514.9514.9514.86-0.40%100
Dec 9, 202415.0115.0115.0115.0114.92-0.40%100
Dec 6, 202415.0715.0715.0715.0714.980.20%100
Dec 5, 202415.0415.0415.0415.0414.950.11%100
Dec 4, 202415.0215.0215.0215.0214.940.56%500
Dec 3, 202414.9714.9714.9414.9414.85-0.93%500
Dec 2, 202415.0815.0815.0815.0814.910.07%-
Nov 29, 202415.0715.0715.0715.0714.900.72%80
Nov 27, 202414.9614.9614.9614.9614.790.36%-
Nov 26, 202414.9114.9114.9114.9114.74-0.23%-
Nov 25, 202414.9514.9514.9514.9514.781.48%-
Nov 22, 202414.7314.7314.7314.7314.560.12%-
Nov 21, 202414.7114.7114.7114.7114.54-0.10%-
Nov 20, 202414.7314.7314.7314.7314.56-0.20%-
Nov 19, 202414.7614.7614.7614.7614.590.34%-
Nov 18, 202414.7114.7114.7114.7114.540.13%-
Nov 15, 202414.6914.6914.6914.6914.52-0.02%-
Nov 14, 202414.6914.6914.6914.6914.520.20%-
Nov 13, 202414.6614.6614.6614.6614.50-0.25%-
Nov 12, 202414.7014.7014.7014.7014.53-1.06%-
Nov 11, 202414.8614.8614.8614.8614.69-0.27%-
Nov 8, 202414.9014.9014.9014.9014.730.56%-
Nov 7, 202414.8114.8114.8114.8114.650.93%-
Nov 6, 202414.6814.6814.6814.6814.51-1.54%2
Nov 5, 202414.9114.9114.9114.9114.740.18%2
Nov 4, 202414.8814.8814.8814.8814.710.34%-
Nov 1, 202414.8314.8314.8314.8314.58-0.86%-
Oct 31, 202414.9614.9614.9614.9614.700.01%-
Oct 30, 202414.9614.9614.9614.9614.700.07%100
Oct 29, 202414.9014.9514.9014.9514.69-100
Oct 28, 202414.9514.9514.9514.9514.69-0.18%-
Oct 25, 202414.9714.9714.9714.9714.72-0.39%-
Oct 24, 202415.0315.0315.0315.0314.780.37%800
Oct 23, 202414.9614.9814.9614.9814.72-0.27%800
Oct 22, 202415.0215.0215.0215.0214.760.01%100
Oct 21, 202415.0815.0815.0115.0114.76-1.13%100
Oct 18, 202415.1915.1915.1915.1914.930.13%-
Oct 17, 202415.1715.1715.1715.1714.91-0.84%1
Oct 16, 202415.2915.2915.2915.2915.040.19%1
Oct 15, 202415.2615.2615.2615.2615.010.85%-
Oct 14, 202415.1415.1415.1415.1414.88-0.24%-
Oct 11, 202415.1715.1715.1715.1714.92-0.08%-
Oct 10, 202415.1915.1915.1915.1914.93-0.13%-
Oct 9, 202415.2115.2115.2115.2114.95-0.41%-
Oct 8, 202415.2715.2715.2715.2715.010.01%-
Oct 7, 202415.2715.2715.2715.2715.01-0.45%-
Oct 4, 202415.3815.3815.3315.3315.08-1.04%9,300
Oct 3, 202415.5015.5015.5015.5015.24-0.57%-
Oct 2, 202415.5815.5815.5815.5815.32-1.04%-
Oct 1, 202415.7515.7515.7515.7515.400.48%3,804
Sep 30, 202415.7115.7115.6715.6715.33-0.23%3,804
Sep 27, 202415.7115.7115.7115.7115.360.34%-
Sep 26, 202415.6615.6615.6615.6615.310.01%-
Sep 25, 202415.6515.6515.6515.6515.31-0.55%-
Sep 24, 202415.7415.7415.7415.7415.390.10%-
Sep 23, 202415.7315.7315.7315.7315.38-0.19%-
Sep 20, 202415.7615.7615.7615.7615.41-0.01%-
Sep 19, 202415.7615.7615.7615.7615.41-0.15%-
Sep 18, 202415.7815.7815.7815.7815.43-0.72%-
Sep 17, 202415.8915.8915.8915.8915.54-0.31%17