Stone Ridge 2055 Longevity Income ETF (LFAO)
BATS: LFAO · Real-Time Price · USD
15.12
+0.01 (0.07%)
Jan 17, 2025, 4:00 PM EST - Market closed
LFAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.59% | 2 |
| Jan 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% | 2 |
| Jan 16, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% | - |
| Jan 15, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.33% | - |
| Jan 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.05% | - |
| Jan 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% | - |
| Jan 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.76% | - |
| Jan 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.16% | - |
| Jan 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.73% | - |
| Jan 6, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.26% | - |
| Jan 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.79% | 1 |
| Jan 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | 0.08% | - |
| Dec 31, 2024 | 15.25 | 15.26 | 15.23 | 15.23 | 15.15 | -0.27% | 4,700 |
| Dec 30, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | 0.65% | - |
| Dec 27, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.09 | -0.52% | - |
| Dec 26, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.17 | 0.09% | - |
| Dec 24, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | 0.18% | - |
| Dec 23, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | -0.62% | - |
| Dec 20, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | 0.36% | - |
| Dec 19, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.17 | -0.77% | - |
| Dec 18, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.29 | -0.93% | - |
| Dec 17, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | 0.08% | 3 |
| Dec 16, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.42 | 0.06% | 3 |
| Dec 13, 2024 | 15.51 | 15.51 | 15.50 | 15.50 | 15.41 | -0.67% | 700 |
| Dec 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | -0.76% | 100 |
| Dec 11, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.63 | -0.51% | 100 |
| Dec 10, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | -0.38% | 100 |
| Dec 9, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | -0.44% | 103 |
| Dec 6, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | 0.13% | 102 |
| Dec 5, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.82 | 0.17% | 102 |
| Dec 4, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | 0.59% | 701 |
| Dec 3, 2024 | 15.82 | 15.83 | 15.79 | 15.79 | 15.70 | -0.87% | 701 |
| Dec 2, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | 0.09% | 1 |
| Nov 29, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.75 | 0.72% | 1 |
| Nov 27, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | 0.41% | - |
| Nov 26, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.57 | -0.30% | 1 |
| Nov 25, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.61 | 1.64% | 1 |
| Nov 22, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.36 | 0.09% | 2 |
| Nov 21, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.35 | -0.12% | - |
| Nov 20, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.37 | -0.21% | - |
| Nov 19, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.40 | 0.32% | - |
| Nov 18, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.35 | 0.15% | - |
| Nov 15, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.33 | -0.05% | - |
| Nov 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | 0.25% | - |
| Nov 13, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.30 | -0.32% | 400 |
| Nov 12, 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 15.35 | -1.10% | 400 |
| Nov 11, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.52 | -0.28% | - |
| Nov 8, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.56 | 0.62% | - |
| Nov 7, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.46 | 0.94% | 1 |
| Nov 6, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.32 | -1.65% | 1 |
| Nov 5, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.58 | 0.25% | 1 |
| Nov 4, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.54 | 0.40% | 1 |
| Nov 1, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.39 | -0.87% | - |
| Oct 31, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.53 | 0.03% | - |
| Oct 30, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.53 | 0.04% | - |
| Oct 29, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.52 | 0.04% | - |
| Oct 28, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | -0.20% | - |
| Oct 25, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.54 | -0.38% | - |
| Oct 24, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.60 | 0.38% | - |
| Oct 23, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | -0.28% | - |
| Oct 22, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.59 | 0.01% | 1 |
| Oct 21, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.59 | -1.19% | 1 |
| Oct 18, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.78 | 0.09% | 100 |
| Oct 17, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.76 | -0.87% | 100 |
| Oct 16, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.90 | 0.22% | 1 |
| Oct 15, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.86 | 0.88% | - |
| Oct 14, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.72 | -0.22% | - |
| Oct 11, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.76 | -0.09% | - |
| Oct 10, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.78 | -0.19% | - |
| Oct 9, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.80 | -0.42% | - |
| Oct 8, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.87 | 0.07% | - |
| Oct 7, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.86 | -0.64% | - |
| Oct 4, 2024 | 16.26 | 16.26 | 16.22 | 16.22 | 15.96 | -0.98% | 2,800 |
| Oct 3, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.12 | -0.60% | - |
| Oct 2, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.22 | -1.06% | - |
| Oct 1, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.31 | 0.39% | 4,000 |
| Sep 30, 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.24 | -0.11% | 4,000 |
| Sep 27, 2024 | 16.64 | 16.64 | 16.61 | 16.61 | 16.26 | 0.35% | 100 |
| Sep 26, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.21 | 0.02% | 2 |
| Sep 25, 2024 | 16.59 | 16.59 | 16.55 | 16.55 | 16.20 | -0.59% | 1,500 |
| Sep 24, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.30 | -0.03% | 1 |
| Sep 23, 2024 | 16.58 | 16.67 | 16.58 | 16.65 | 16.30 | -0.08% | 400 |
| Sep 20, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.32 | -0.01% | 2 |
| Sep 19, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.32 | -0.19% | 2 |
| Sep 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.35 | -0.76% | 100 |
| Sep 17, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.47 | -0.35% | 16 |