Skip to main content
Stone Ridge 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
14.80
+0.08 (0.53%)
Jan 21, 2025, 4:00 PM EST - Market closed

LFAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.8014.8014.8014.8014.800.53%-
Jan 17, 202514.7314.7314.7314.7314.730.05%2
Jan 16, 202514.7214.7214.7214.7214.720.39%-
Jan 15, 202514.6614.6614.6614.6614.661.26%-
Jan 14, 202514.4814.4814.4814.4814.48-0.04%-
Jan 13, 202514.4814.4814.4814.4814.48-0.12%-
Jan 10, 202514.5014.5014.5014.5014.50-0.77%-
Jan 8, 202514.6214.6214.6214.6214.620.12%-
Jan 7, 202514.6014.6014.6014.6014.60-0.67%1
Jan 6, 202514.7014.7014.7014.7014.70-0.27%1
Jan 3, 202514.7414.7414.7414.7414.74-0.77%-
Jan 2, 202514.8514.8514.8514.8514.770.05%-
Dec 31, 202414.8414.8414.8414.8414.76-0.19%-
Dec 30, 202414.8714.8714.8714.8714.790.57%-
Dec 27, 202414.7914.7914.7914.7914.70-0.47%-
Dec 26, 202414.8614.8614.8614.8614.770.11%-
Dec 24, 202414.8414.8414.8414.8414.760.09%-
Dec 23, 202414.8314.8314.8314.8314.74-0.57%-
Dec 20, 202414.9114.9114.9114.9114.830.37%-
Dec 19, 202414.8614.8614.8614.8614.77-0.75%-
Dec 18, 202414.9714.9714.9714.9714.88-0.91%-
Dec 17, 202415.1115.1115.1115.1115.020.07%-
Dec 16, 202415.1015.1015.1015.1015.010.07%-
Dec 13, 202415.0915.0915.0915.0915.00-0.59%-
Dec 12, 202415.1815.1815.1815.1815.09-0.72%-
Dec 11, 202415.2915.2915.2915.2915.20-0.55%-
Dec 10, 202415.3715.3715.3715.3715.28-0.29%1
Dec 9, 202415.4215.4215.4215.4215.33-0.53%1
Dec 6, 202415.5015.5015.5015.5015.410.22%1
Dec 5, 202415.4615.4615.4615.4615.380.09%1
Dec 4, 202415.4515.4515.4515.4515.360.68%1
Dec 3, 202415.3515.3515.3515.3515.26-0.99%-
Dec 2, 202415.5015.5015.5015.5015.330.08%-
Nov 29, 202415.4915.4915.4915.4915.320.70%-
Nov 27, 202415.3815.3815.3815.3815.210.42%-
Nov 26, 202415.3215.3215.3215.3215.15-0.27%-
Nov 25, 202415.3615.3615.3615.3615.191.53%-
Nov 22, 202415.1215.1215.1215.1214.960.13%-
Nov 21, 202415.1115.1115.1115.1114.94-0.13%-
Nov 20, 202415.1315.1315.1315.1314.96-0.20%-
Nov 19, 202415.1615.1615.1615.1614.990.33%-
Nov 18, 202415.1115.1115.1115.1114.940.15%-
Nov 15, 202415.0815.0815.0815.0814.92-0.05%2
Nov 14, 202415.0915.0915.0915.0914.930.23%-
Nov 13, 202415.0615.0615.0615.0614.89-0.30%-
Nov 12, 202415.1015.1015.1015.1014.94-1.07%-
Nov 11, 202415.2715.2715.2715.2715.10-0.27%-
Nov 8, 202415.3115.3115.3115.3115.140.60%-
Nov 7, 202415.2215.2215.2215.2215.050.94%1
Nov 6, 202415.0815.0815.0815.0814.91-1.57%1
Nov 5, 202415.3215.3215.3215.3215.150.19%1
Nov 4, 202415.2915.2915.2915.2915.120.37%-
Nov 1, 202415.2315.2315.2315.2314.98-0.87%-
Oct 31, 202415.3615.3615.3615.3615.11-0.01%-
Oct 30, 202415.3615.3615.3615.3615.110.07%-
Oct 29, 202415.3515.3515.3515.3515.100.05%-
Oct 28, 202415.3515.3515.3515.3515.09-0.23%-
Oct 25, 202415.3815.3815.3815.3815.13-0.42%-
Oct 24, 202415.4515.4515.4515.4515.190.44%-
Oct 23, 202415.3815.3815.3815.3815.13-0.31%-
Oct 22, 202415.4315.4315.4315.4315.170.03%1,501
Oct 21, 202415.5015.5015.4215.4215.17-1.15%1,501
Oct 18, 202415.6015.6015.6015.6015.350.10%-
Oct 17, 202415.5915.5915.5915.5915.33-0.83%1
Oct 16, 202415.7215.7215.7215.7215.460.17%1
Oct 15, 202415.6815.6915.6815.6915.430.88%100
Oct 14, 202415.5515.5515.5515.5515.30-0.22%12
Oct 11, 202415.5915.5915.5915.5915.33-0.05%-
Oct 10, 202415.6015.6015.6015.6015.34-0.21%-
Oct 9, 202415.6315.6315.6315.6315.37-0.40%-
Oct 8, 202415.6915.6915.6915.6915.430.04%-
Oct 7, 202415.6915.6915.6915.6915.43-0.50%-
Oct 4, 202415.7615.7615.7615.7615.51-1.04%1
Oct 3, 202415.9315.9315.9315.9315.67-0.59%1
Oct 2, 202416.0216.0216.0216.0215.76-1.06%-
Oct 1, 202416.2016.2016.2016.2015.850.52%6,400
Sep 30, 202416.1816.1816.1116.1115.77-0.23%6,400
Sep 27, 202416.1716.1716.1516.1515.800.34%700
Sep 26, 202416.1016.1016.0816.1015.750.02%9,302
Sep 25, 202416.0916.0916.0916.0915.75-0.55%10
Sep 24, 202416.1816.1816.1816.1815.830.09%10
Sep 23, 202416.1616.2016.1216.1715.82-0.20%8,302
Sep 20, 202416.2016.2016.2016.2015.850.01%-
Sep 19, 202416.2016.2016.2016.2015.85-0.22%-
Sep 18, 202416.2316.2316.2316.2315.88-0.72%5,505
Sep 17, 202416.4016.4016.3516.3516.00-0.33%5,505
Sep 16, 202416.3916.4016.3916.4016.050.55%12,000
Sep 13, 202416.3216.3216.3216.3215.970.17%5
Sep 12, 202416.2916.2916.2916.2915.94-0.34%5
Sep 11, 202416.3616.3616.3416.3415.99-0.07%250
Sep 10, 202416.3516.3516.3516.3516.000.55%10,250