Stone Ridge 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
148.04
-0.93 (-0.62%)
Feb 18, 2025, 4:00 PM EST - Market closed
LFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 0.85% | 1 |
| Feb 20, 2025 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | 0.24% | 1 |
| Feb 19, 2025 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | -2.64% | 2 |
| Feb 18, 2025 | 148.04 | 148.04 | 148.04 | 148.04 | 144.00 | -0.62% | - |
| Feb 14, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 144.91 | 0.34% | 12 |
| Feb 13, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 144.41 | 1.15% | 12 |
| Feb 12, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 142.78 | -1.03% | 6 |
| Feb 11, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 144.26 | -0.37% | 1 |
| Feb 10, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 144.79 | -0.16% | - |
| Feb 7, 2025 | 149.09 | 149.09 | 149.09 | 149.09 | 145.03 | -0.53% | - |
| Feb 6, 2025 | 149.88 | 149.88 | 149.88 | 149.88 | 145.79 | 0.02% | - |
| Feb 5, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 145.77 | 1.03% | 1 |
| Feb 4, 2025 | 148.33 | 148.33 | 148.33 | 148.33 | 144.28 | -0.29% | - |
| Feb 3, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 143.89 | 0.46% | - |
| Jan 31, 2025 | 148.08 | 148.08 | 148.08 | 148.08 | 143.23 | -0.45% | - |
| Jan 30, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 143.88 | 0.27% | - |
| Jan 29, 2025 | 148.36 | 148.36 | 148.36 | 148.36 | 143.50 | -0.11% | - |
| Jan 28, 2025 | 148.53 | 148.53 | 148.53 | 148.53 | 143.67 | -0.12% | - |
| Jan 27, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 143.84 | 0.95% | - |
| Jan 24, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 142.48 | 0.27% | - |
| Jan 23, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 142.09 | -0.48% | - |
| Jan 22, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 142.78 | -0.28% | - |
| Jan 21, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 143.18 | 0.53% | - |
| Jan 17, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 142.43 | 0.05% | - |
| Jan 16, 2025 | 147.18 | 147.18 | 147.18 | 147.18 | 142.36 | 0.39% | - |
| Jan 15, 2025 | 146.61 | 146.61 | 146.61 | 146.61 | 141.81 | 1.26% | - |
| Jan 14, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 140.04 | -0.04% | - |
| Jan 13, 2025 | 144.84 | 144.84 | 144.84 | 144.84 | 140.10 | -0.12% | - |
| Jan 10, 2025 | 145.02 | 145.02 | 145.02 | 145.02 | 140.28 | -0.77% | - |
| Jan 8, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 141.37 | 0.13% | - |
| Jan 7, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 141.19 | -0.67% | - |
| Jan 6, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 142.14 | -0.27% | - |
| Jan 3, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 142.53 | -0.77% | - |
| Jan 2, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 142.83 | 0.06% | - |
| Dec 31, 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 142.76 | -0.19% | - |
| Dec 30, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 143.03 | 0.58% | - |
| Dec 27, 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 142.21 | -0.47% | - |
| Dec 26, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 142.88 | 0.11% | - |
| Dec 24, 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 142.72 | 0.09% | - |
| Dec 23, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 142.59 | -0.57% | - |
| Dec 20, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 143.41 | 0.37% | - |
| Dec 19, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 142.88 | -0.75% | - |
| Dec 18, 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 143.96 | -0.92% | - |
| Dec 17, 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 145.29 | 0.07% | - |
| Dec 16, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 145.19 | 0.07% | - |
| Dec 13, 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 145.09 | -0.59% | - |
| Dec 12, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 145.96 | -0.72% | - |
| Dec 11, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 147.02 | -0.55% | - |
| Dec 10, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 147.84 | -0.29% | - |
| Dec 9, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 148.27 | -0.53% | - |
| Dec 6, 2024 | 154.97 | 154.97 | 154.97 | 154.97 | 149.06 | 0.22% | - |
| Dec 5, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 148.73 | 0.09% | - |
| Dec 4, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 148.60 | 0.68% | - |
| Dec 3, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 147.60 | -0.99% | - |
| Dec 2, 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 148.27 | 0.08% | - |
| Nov 29, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 148.15 | 0.70% | - |
| Nov 27, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 147.12 | 0.42% | - |
| Nov 26, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 146.51 | -0.26% | - |
| Nov 25, 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 146.90 | 1.53% | - |
| Nov 22, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 144.68 | 0.13% | - |
| Nov 21, 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 144.50 | -0.13% | - |
| Nov 20, 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 144.69 | -0.20% | - |
| Nov 19, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 144.98 | 0.33% | - |
| Nov 18, 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 144.50 | 0.14% | - |
| Nov 15, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 144.30 | -0.05% | - |
| Nov 14, 2024 | 150.91 | 150.91 | 150.91 | 150.91 | 144.37 | 0.23% | - |
| Nov 13, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 144.03 | -0.29% | - |
| Nov 12, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 144.46 | -1.07% | - |
| Nov 11, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 146.03 | -0.28% | - |
| Nov 8, 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 146.43 | 0.60% | - |
| Nov 7, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 145.56 | 0.93% | - |
| Nov 6, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 144.21 | -1.57% | - |
| Nov 5, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 146.51 | 0.19% | - |
| Nov 4, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 146.23 | 0.37% | - |
| Nov 1, 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 144.90 | -0.87% | - |
| Oct 31, 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 146.18 | -0.01% | - |
| Oct 30, 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 146.19 | 0.07% | - |
| Oct 29, 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 146.08 | 0.05% | - |
| Oct 28, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 146.00 | -0.23% | - |
| Oct 25, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 146.33 | -0.42% | - |
| Oct 24, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 146.95 | 0.44% | - |
| Oct 23, 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 146.31 | -0.31% | - |
| Oct 22, 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 146.76 | 0.03% | 150 |
| Oct 21, 2024 | 155.00 | 155.00 | 154.20 | 154.20 | 146.72 | -1.15% | 150 |
| Oct 18, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 148.43 | 0.10% | - |
| Oct 17, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 148.28 | -0.83% | - |
| Oct 16, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 149.52 | 0.17% | - |
| Oct 15, 2024 | 156.80 | 156.89 | 156.80 | 156.89 | 149.27 | 0.88% | 10 |
| Oct 14, 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 147.97 | -0.23% | 1 |
| Oct 11, 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 148.30 | -0.05% | - |
| Oct 10, 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 148.38 | -0.21% | - |
| Oct 9, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 148.69 | -0.41% | - |
| Oct 8, 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 149.29 | 0.04% | - |
| Oct 7, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 149.24 | -0.50% | - |
| Oct 4, 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 149.99 | -1.04% | - |
| Oct 3, 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 151.56 | -0.59% | - |
| Oct 2, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 152.46 | -1.06% | - |
| Oct 1, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 153.29 | 0.52% | 640 |
| Sep 30, 2024 | 161.80 | 161.80 | 161.12 | 161.12 | 152.50 | -0.23% | 640 |
| Sep 27, 2024 | 161.70 | 161.70 | 161.49 | 161.49 | 152.85 | 0.34% | 70 |