Stone Ridge 2053 Longevity Income ETF (LFAL)
BATS: LFAL · Real-Time Price · USD
141.78
+1.09 (0.77%)
Feb 21, 2025, 4:00 PM EST - Market closed
LFAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | 0.77% | - |
| Feb 20, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0.27% | 2 |
| Feb 19, 2025 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | -2.66% | 2 |
| Feb 18, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 140.21 | -0.82% | - |
| Feb 14, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 141.36 | 0.56% | 1 |
| Feb 13, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 140.58 | 1.11% | 1 |
| Feb 12, 2025 | 142.96 | 142.96 | 142.96 | 142.96 | 139.03 | -1.00% | 4 |
| Feb 11, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 140.43 | -0.37% | 5 |
| Feb 10, 2025 | 144.93 | 144.93 | 144.93 | 144.93 | 140.95 | -0.15% | 20 |
| Feb 7, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 141.17 | -0.53% | - |
| Feb 6, 2025 | 145.92 | 145.92 | 145.92 | 145.92 | 141.91 | 0.05% | - |
| Feb 5, 2025 | 145.86 | 145.86 | 145.86 | 145.86 | 141.85 | 0.99% | - |
| Feb 4, 2025 | 144.43 | 144.43 | 144.43 | 144.43 | 140.46 | -0.33% | 6 |
| Feb 3, 2025 | 144.91 | 144.91 | 144.91 | 144.91 | 140.12 | 0.45% | 6 |
| Jan 31, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 139.49 | -0.43% | - |
| Jan 30, 2025 | 144.87 | 144.87 | 144.87 | 144.87 | 140.09 | 0.24% | - |
| Jan 29, 2025 | 144.52 | 144.52 | 144.52 | 144.52 | 139.75 | -0.11% | - |
| Jan 28, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | 139.90 | -0.09% | - |
| Jan 27, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 140.03 | 0.91% | - |
| Jan 24, 2025 | 143.51 | 143.51 | 143.51 | 143.51 | 138.76 | 0.28% | - |
| Jan 23, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 138.37 | -0.49% | - |
| Jan 22, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 139.05 | -0.27% | - |
| Jan 21, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 139.43 | 0.52% | - |
| Jan 17, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 138.71 | 0.03% | - |
| Jan 16, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 138.66 | 0.38% | - |
| Jan 15, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 138.13 | 1.22% | - |
| Jan 14, 2025 | 141.13 | 141.13 | 141.13 | 141.13 | 136.46 | -0.02% | - |
| Jan 13, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 136.49 | -0.12% | - |
| Jan 10, 2025 | 141.32 | 141.32 | 141.32 | 141.32 | 136.66 | -0.77% | - |
| Jan 8, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | 137.72 | 0.13% | - |
| Jan 7, 2025 | 142.23 | 142.23 | 142.23 | 142.23 | 137.53 | -0.64% | - |
| Jan 6, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 138.42 | -0.24% | - |
| Jan 3, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 138.76 | -0.83% | - |
| Jan 2, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 139.11 | 0.08% | - |
| Dec 31, 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 139.00 | -0.26% | - |
| Dec 30, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 139.35 | 0.63% | - |
| Dec 27, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 138.49 | -0.42% | - |
| Dec 26, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 139.06 | 0.08% | - |
| Dec 24, 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 138.95 | 0.12% | - |
| Dec 23, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 138.78 | -0.60% | - |
| Dec 20, 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 139.61 | 0.37% | 10 |
| Dec 19, 2024 | 144.70 | 144.70 | 144.68 | 144.68 | 139.09 | -0.75% | 10 |
| Dec 18, 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 140.15 | -0.85% | 6 |
| Dec 17, 2024 | 147.03 | 147.03 | 147.03 | 147.03 | 141.35 | 0.05% | 6 |
| Dec 16, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 141.28 | 0.10% | - |
| Dec 13, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 141.14 | -0.67% | - |
| Dec 12, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 142.09 | -0.64% | - |
| Dec 11, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 143.00 | -0.50% | 10 |
| Dec 10, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 143.73 | -0.40% | 10 |
| Dec 9, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 144.30 | -0.40% | 10 |
| Dec 6, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 144.88 | 0.20% | 10 |
| Dec 5, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 144.59 | 0.11% | 10 |
| Dec 4, 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 144.43 | 0.56% | 50 |
| Dec 3, 2024 | 149.70 | 149.70 | 149.40 | 149.40 | 143.63 | -0.93% | 50 |
| Dec 2, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 144.17 | 0.07% | - |
| Nov 29, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 144.08 | 0.71% | 8 |
| Nov 27, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 143.06 | 0.36% | - |
| Nov 26, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 142.55 | -0.23% | - |
| Nov 25, 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 142.88 | 1.48% | - |
| Nov 22, 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 140.79 | 0.11% | - |
| Nov 21, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 140.64 | -0.10% | - |
| Nov 20, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 140.78 | -0.20% | - |
| Nov 19, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 141.07 | 0.34% | - |
| Nov 18, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 140.59 | 0.13% | - |
| Nov 15, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 140.40 | -0.02% | - |
| Nov 14, 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 140.44 | 0.20% | - |
| Nov 13, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 140.16 | -0.25% | - |
| Nov 12, 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 140.51 | -1.06% | - |
| Nov 11, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 142.02 | -0.27% | - |
| Nov 8, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 142.40 | 0.56% | - |
| Nov 7, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 141.61 | 0.94% | - |
| Nov 6, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 140.30 | -1.54% | - |
| Nov 5, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 142.50 | 0.18% | - |
| Nov 4, 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 142.24 | 0.34% | - |
| Nov 1, 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 140.96 | -0.86% | - |
| Oct 31, 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 142.19 | - | - |
| Oct 30, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 142.18 | 0.07% | 10 |
| Oct 29, 2024 | 149.00 | 149.45 | 149.00 | 149.45 | 142.09 | - | 10 |
| Oct 28, 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 142.08 | -0.18% | - |
| Oct 25, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 142.34 | -0.39% | - |
| Oct 24, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 142.89 | 0.37% | 80 |
| Oct 23, 2024 | 149.60 | 149.75 | 149.60 | 149.75 | 142.37 | -0.27% | 80 |
| Oct 22, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 142.75 | 0.01% | 10 |
| Oct 21, 2024 | 150.80 | 150.80 | 150.14 | 150.14 | 142.74 | -1.13% | 10 |
| Oct 18, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 144.37 | 0.13% | - |
| Oct 17, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 144.18 | -0.84% | - |
| Oct 16, 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 145.39 | 0.19% | - |
| Oct 15, 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 145.12 | 0.85% | - |
| Oct 14, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 143.90 | -0.24% | - |
| Oct 11, 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 144.25 | -0.08% | - |
| Oct 10, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 144.37 | -0.13% | - |
| Oct 9, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 144.56 | -0.40% | - |
| Oct 8, 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 145.14 | 0.01% | - |
| Oct 7, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 145.13 | -0.45% | - |
| Oct 4, 2024 | 153.80 | 153.80 | 153.34 | 153.34 | 145.79 | -1.04% | 930 |
| Oct 3, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 147.31 | -0.57% | - |
| Oct 2, 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 148.16 | -1.04% | - |
| Oct 1, 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 148.92 | 0.48% | 380 |
| Sep 30, 2024 | 157.10 | 157.10 | 156.73 | 156.73 | 148.21 | -0.23% | 380 |
| Sep 27, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 148.55 | 0.34% | - |