Stone Ridge 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
143.71
+0.81 (0.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.76% | - |
| Apr 23, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | 0.46% | - |
| Apr 22, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 0.27% | - |
| Apr 21, 2025 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | -1.06% | - |
| Apr 17, 2025 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | -0.46% | 1 |
| Apr 16, 2025 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | 0.46% | 1 |
| Apr 15, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.29% | 1 |
| Apr 14, 2025 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | 0.73% | 1 |
| Apr 11, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -0.11% | 2 |
| Apr 10, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -1.44% | 3 |
| Apr 9, 2025 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | 0.15% | 3 |
| Apr 8, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | -1.22% | 1 |
| Apr 7, 2025 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | -2.01% | 1 |
| Apr 4, 2025 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 0.67% | 1 |
| Apr 3, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | 0.80% | 5 |
| Apr 2, 2025 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | -0.61% | 10 |
| Apr 1, 2025 | 148.32 | 148.32 | 148.32 | 148.32 | 147.48 | 0.47% | 10 |
| Mar 31, 2025 | 147.62 | 147.62 | 147.62 | 147.62 | 146.79 | 0.56% | 198 |
| Mar 28, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 145.97 | 1.11% | 198 |
| Mar 27, 2025 | 145.19 | 145.19 | 145.19 | 145.19 | 144.38 | -0.28% | - |
| Mar 26, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 144.78 | -0.40% | 3 |
| Mar 25, 2025 | 146.19 | 146.19 | 146.19 | 146.19 | 145.37 | 0.15% | 3 |
| Mar 24, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 145.15 | -0.79% | 1 |
| Mar 21, 2025 | 147.13 | 147.13 | 147.13 | 147.13 | 146.31 | -0.27% | 15 |
| Mar 20, 2025 | 147.61 | 147.61 | 147.53 | 147.53 | 146.70 | 0.14% | 203 |
| Mar 19, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 146.50 | 0.31% | 10 |
| Mar 18, 2025 | 146.87 | 146.87 | 146.87 | 146.87 | 146.04 | 0.11% | 10 |
| Mar 17, 2025 | 146.68 | 146.71 | 146.68 | 146.71 | 145.89 | 0.32% | 600 |
| Mar 14, 2025 | 146.24 | 146.24 | 146.24 | 146.24 | 145.42 | -0.41% | - |
| Mar 13, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.02 | 0.59% | 589 |
| Mar 12, 2025 | 146.30 | 146.30 | 145.98 | 145.98 | 145.16 | -0.43% | 589 |
| Mar 11, 2025 | 146.61 | 146.61 | 146.61 | 146.61 | 145.78 | -0.49% | 2 |
| Mar 10, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 146.50 | 0.86% | 1 |
| Mar 7, 2025 | 146.08 | 146.08 | 146.08 | 146.08 | 145.26 | -0.27% | 1 |
| Mar 6, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 145.65 | 0.06% | 1 |
| Mar 5, 2025 | 146.39 | 146.39 | 146.39 | 146.39 | 145.57 | -0.84% | 3 |
| Mar 4, 2025 | 147.63 | 147.63 | 147.63 | 147.63 | 146.80 | -1.17% | 2 |
| Mar 3, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 147.71 | 0.65% | 2 |
| Feb 28, 2025 | 148.42 | 148.42 | 148.42 | 148.42 | 146.75 | 0.46% | - |
| Feb 27, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 146.08 | -0.27% | - |
| Feb 26, 2025 | 148.14 | 148.14 | 148.14 | 148.14 | 146.48 | 0.36% | - |
| Feb 25, 2025 | 147.62 | 147.62 | 147.62 | 147.62 | 145.96 | 1.19% | 2 |
| Feb 24, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 144.25 | 0.12% | 2 |
| Feb 21, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 144.07 | 0.85% | 1 |
| Feb 20, 2025 | 144.47 | 144.47 | 144.47 | 144.47 | 142.85 | 0.24% | 1 |
| Feb 19, 2025 | 144.13 | 144.13 | 144.13 | 144.13 | 142.51 | -2.64% | 2 |
| Feb 18, 2025 | 148.04 | 148.04 | 148.04 | 148.04 | 142.39 | -0.62% | - |
| Feb 14, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 143.29 | 0.34% | 12 |
| Feb 13, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 142.79 | 1.15% | 12 |
| Feb 12, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 141.18 | -1.03% | 6 |