LifeX 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
143.72
-0.54 (-0.38%)
Jun 27, 2025, 4:00 PM - Market closed
LFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | -0.38% | - |
| Jun 26, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0.37% | 13 |
| Jun 25, 2025 | 143.73 | 143.73 | 143.73 | 143.73 | 143.73 | 0.01% | 13 |
| Jun 24, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | 0.46% | - |
| Jun 23, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 0.36% | - |
| Jun 20, 2025 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | -0.03% | - |
| Jun 18, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | 0.08% | - |
| Jun 17, 2025 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 0.74% | - |
| Jun 16, 2025 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | -0.54% | - |
| Jun 13, 2025 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | -0.63% | - |
| Jun 12, 2025 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | 0.76% | 1 |
| Jun 11, 2025 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 0.34% | 1 |
| Jun 10, 2025 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | 0.29% | 1 |
| Jun 9, 2025 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | 0.15% | 2 |
| Jun 6, 2025 | 140.97 | 140.97 | 140.89 | 140.89 | 140.89 | -0.97% | 451 |
| Jun 5, 2025 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | -0.14% | 1 |
| Jun 4, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | 1.15% | 2 |
| Jun 3, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -0.70% | 2 |
| Jun 2, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.02 | -0.52% | 1 |
| May 30, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 141.76 | 0.17% | - |
| May 29, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 141.51 | 0.62% | - |
| May 28, 2025 | 141.47 | 141.47 | 141.47 | 141.47 | 140.63 | -0.43% | - |
| May 27, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 141.25 | 0.85% | - |
| May 23, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.05 | 0.22% | - |
| May 22, 2025 | 140.58 | 140.58 | 140.58 | 140.58 | 139.75 | 0.40% | - |
| May 21, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 139.19 | -1.02% | 1 |
| May 20, 2025 | 141.46 | 141.46 | 141.46 | 141.46 | 140.63 | -0.51% | 1 |
| May 19, 2025 | 142.18 | 142.18 | 142.18 | 142.18 | 141.35 | -0.15% | 85 |
| May 16, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 141.56 | 0.16% | 1 |
| May 15, 2025 | 142.17 | 142.17 | 142.17 | 142.17 | 141.33 | 0.77% | 1 |
| May 14, 2025 | 141.08 | 141.08 | 141.08 | 141.08 | 140.25 | -0.47% | 1 |
| May 13, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 140.92 | -0.25% | 1 |
| May 12, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 141.27 | -0.74% | - |
| May 9, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 142.31 | 0.12% | 1 |
| May 8, 2025 | 142.99 | 142.99 | 142.99 | 142.99 | 142.15 | -0.83% | 1 |
| May 7, 2025 | 144.18 | 144.18 | 144.18 | 144.18 | 143.33 | 0.26% | 1 |
| May 6, 2025 | 143.81 | 143.81 | 143.81 | 143.81 | 142.96 | 0.26% | 1 |
| May 5, 2025 | 143.44 | 143.44 | 143.44 | 143.44 | 142.60 | -0.32% | 3 |
| May 2, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.06 | -1.32% | 1 |
| May 1, 2025 | 145.83 | 145.83 | 145.83 | 145.83 | 144.14 | -0.66% | 1 |
| Apr 30, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 145.09 | -0.11% | - |
| Apr 29, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 145.25 | 0.54% | - |
| Apr 28, 2025 | 146.17 | 146.17 | 146.17 | 146.17 | 144.47 | 0.40% | - |
| Apr 25, 2025 | 145.59 | 145.59 | 145.59 | 145.59 | 143.90 | 0.54% | 1 |
| Apr 24, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 143.12 | 0.76% | - |
| Apr 23, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 142.04 | 0.46% | - |
| Apr 22, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 141.39 | 0.27% | - |
| Apr 21, 2025 | 142.67 | 142.67 | 142.67 | 142.67 | 141.01 | -1.06% | - |
| Apr 17, 2025 | 144.19 | 144.19 | 144.19 | 144.19 | 142.52 | -0.46% | 1 |
| Apr 16, 2025 | 144.86 | 144.86 | 144.86 | 144.86 | 143.18 | 0.46% | 1 |