Stone Ridge 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
146.80
+1.61 (1.11%)
Mar 28, 2025, 4:00 PM EST - Market closed
LFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | 0.47% | 10 |
| Mar 31, 2025 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | 0.56% | 198 |
| Mar 28, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 1.11% | 198 |
| Mar 27, 2025 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | -0.28% | - |
| Mar 26, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.40% | 3 |
| Mar 25, 2025 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | 0.15% | 3 |
| Mar 24, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | -0.79% | 1 |
| Mar 21, 2025 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | -0.27% | 15 |
| Mar 20, 2025 | 147.61 | 147.61 | 147.53 | 147.53 | 147.53 | 0.14% | 203 |
| Mar 19, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | 0.31% | 10 |
| Mar 18, 2025 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | 0.11% | 10 |
| Mar 17, 2025 | 146.68 | 146.71 | 146.68 | 146.71 | 146.71 | 0.32% | 600 |
| Mar 14, 2025 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | -0.41% | - |
| Mar 13, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0.59% | 589 |
| Mar 12, 2025 | 146.30 | 146.30 | 145.98 | 145.98 | 145.98 | -0.43% | 589 |
| Mar 11, 2025 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | -0.49% | 2 |
| Mar 10, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | 0.86% | 1 |
| Mar 7, 2025 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | -0.27% | 1 |
| Mar 6, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | 0.06% | 1 |
| Mar 5, 2025 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | -0.84% | 3 |
| Mar 4, 2025 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | -1.17% | 2 |
| Mar 3, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 148.55 | 0.65% | 2 |
| Feb 28, 2025 | 148.42 | 148.42 | 148.42 | 148.42 | 147.58 | 0.46% | - |
| Feb 27, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 146.91 | -0.27% | - |
| Feb 26, 2025 | 148.14 | 148.14 | 148.14 | 148.14 | 147.31 | 0.36% | - |
| Feb 25, 2025 | 147.62 | 147.62 | 147.62 | 147.62 | 146.79 | 1.19% | 2 |
| Feb 24, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.06 | 0.12% | 2 |
| Feb 21, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 144.88 | 0.85% | 1 |
| Feb 20, 2025 | 144.47 | 144.47 | 144.47 | 144.47 | 143.66 | 0.24% | 1 |
| Feb 19, 2025 | 144.13 | 144.13 | 144.13 | 144.13 | 143.32 | -2.64% | 2 |
| Feb 18, 2025 | 148.04 | 148.04 | 148.04 | 148.04 | 143.20 | -0.62% | - |
| Feb 14, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 144.10 | 0.34% | 12 |
| Feb 13, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 143.60 | 1.15% | 12 |
| Feb 12, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 141.98 | -1.03% | 6 |
| Feb 11, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 143.45 | -0.37% | 1 |
| Feb 10, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 143.98 | -0.16% | - |
| Feb 7, 2025 | 149.09 | 149.09 | 149.09 | 149.09 | 144.21 | -0.53% | - |
| Feb 6, 2025 | 149.88 | 149.88 | 149.88 | 149.88 | 144.97 | 0.02% | - |
| Feb 5, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 144.95 | 1.03% | 1 |
| Feb 4, 2025 | 148.33 | 148.33 | 148.33 | 148.33 | 143.47 | -0.29% | - |
| Feb 3, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 143.08 | 0.46% | - |
| Jan 31, 2025 | 148.08 | 148.08 | 148.08 | 148.08 | 142.43 | -0.45% | - |
| Jan 30, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 143.08 | 0.27% | - |
| Jan 29, 2025 | 148.36 | 148.36 | 148.36 | 148.36 | 142.70 | -0.11% | - |
| Jan 28, 2025 | 148.53 | 148.53 | 148.53 | 148.53 | 142.86 | -0.12% | - |
| Jan 27, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 143.03 | 0.95% | - |
| Jan 24, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 141.68 | 0.27% | - |
| Jan 23, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 141.30 | -0.48% | - |
| Jan 22, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 141.98 | -0.28% | - |
| Jan 21, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 142.38 | 0.53% | - |