Stone Ridge 2056 Longevity Income ETF (LFAQ)
BATS: LFAQ · Real-Time Price · USD
154.46
-1.68 (-1.08%)
Feb 12, 2025, 9:30 AM EST - Market open
LFAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | 0.89% | - |
| Feb 20, 2025 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | 0.24% | 5 |
| Feb 19, 2025 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | -2.82% | 5 |
| Feb 18, 2025 | 155.72 | 155.72 | 155.72 | 155.72 | 151.08 | -0.82% | 4 |
| Feb 14, 2025 | 157.02 | 157.02 | 157.02 | 157.02 | 152.33 | 0.43% | 1 |
| Feb 13, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 151.69 | 1.22% | 1 |
| Feb 12, 2025 | 154.46 | 154.46 | 154.46 | 154.46 | 149.86 | -1.08% | 4 |
| Feb 11, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 151.49 | -0.39% | 33 |
| Feb 10, 2025 | 156.76 | 156.76 | 156.76 | 156.76 | 152.08 | -0.19% | 2 |
| Feb 7, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 152.37 | -0.56% | - |
| Feb 6, 2025 | 157.94 | 157.94 | 157.94 | 157.94 | 153.23 | - | - |
| Feb 5, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 153.23 | 1.16% | - |
| Feb 4, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 151.48 | -0.24% | - |
| Feb 3, 2025 | 156.51 | 156.51 | 156.51 | 156.51 | 151.04 | 0.48% | - |
| Jan 31, 2025 | 155.77 | 155.77 | 155.77 | 155.77 | 150.32 | -0.46% | - |
| Jan 30, 2025 | 156.49 | 156.49 | 156.49 | 156.49 | 151.02 | 0.22% | - |
| Jan 29, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 150.68 | -0.12% | - |
| Jan 28, 2025 | 156.33 | 156.33 | 156.33 | 156.33 | 150.86 | -0.08% | - |
| Jan 27, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 150.98 | 0.97% | - |
| Jan 24, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | 149.52 | 0.32% | - |
| Jan 23, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 149.05 | -0.52% | - |
| Jan 22, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 149.82 | -0.35% | 2 |
| Jan 21, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 150.35 | 0.61% | 2 |
| Jan 17, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 149.43 | 0.05% | - |
| Jan 16, 2025 | 154.78 | 154.78 | 154.78 | 154.78 | 149.36 | 0.34% | - |
| Jan 15, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 148.86 | 1.34% | - |
| Jan 14, 2025 | 152.21 | 152.21 | 152.21 | 152.21 | 146.89 | -0.03% | - |
| Jan 13, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 146.92 | -0.14% | - |
| Jan 10, 2025 | 152.46 | 152.46 | 152.46 | 152.46 | 147.12 | -0.78% | - |
| Jan 8, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 148.27 | 0.16% | - |
| Jan 7, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 148.04 | -0.77% | - |
| Jan 6, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 149.18 | -0.26% | - |
| Jan 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 149.58 | -0.79% | - |
| Jan 2, 2025 | 156.23 | 156.23 | 156.23 | 156.23 | 149.96 | 0.09% | - |
| Dec 31, 2024 | 156.30 | 156.30 | 156.09 | 156.09 | 149.82 | -0.28% | 280 |
| Dec 30, 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 150.24 | 0.62% | - |
| Dec 27, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 149.30 | -0.51% | - |
| Dec 26, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 150.06 | 0.09% | - |
| Dec 24, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 149.93 | 0.16% | - |
| Dec 23, 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 149.69 | -0.63% | - |
| Dec 20, 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 150.63 | 0.36% | - |
| Dec 19, 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 150.09 | -0.80% | - |
| Dec 18, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 151.29 | -0.93% | - |
| Dec 17, 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 152.72 | 0.04% | - |
| Dec 16, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 152.66 | 0.12% | - |
| Dec 13, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 152.47 | -0.72% | 10 |
| Dec 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 153.58 | -0.74% | 10 |
| Dec 11, 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 154.73 | -0.56% | 10 |
| Dec 10, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 155.59 | -0.37% | 10 |
| Dec 9, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 156.17 | -0.49% | 10 |
| Dec 6, 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 156.93 | 0.12% | 10 |
| Dec 5, 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 156.74 | 0.20% | 10 |
| Dec 4, 2024 | 162.97 | 162.97 | 162.97 | 162.97 | 156.42 | 0.60% | 70 |
| Dec 3, 2024 | 162.40 | 162.40 | 162.00 | 162.00 | 155.50 | -0.87% | 70 |
| Dec 2, 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 156.06 | 0.08% | - |
| Nov 29, 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 155.93 | 0.75% | - |
| Nov 27, 2024 | 162.07 | 162.07 | 162.07 | 162.07 | 154.77 | 0.41% | - |
| Nov 26, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 154.13 | -0.27% | - |
| Nov 25, 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 154.55 | 1.63% | - |
| Nov 22, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 152.07 | 0.12% | - |
| Nov 21, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 151.88 | -0.13% | - |
| Nov 20, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 152.08 | -0.19% | - |
| Nov 19, 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 152.36 | 0.31% | 2 |
| Nov 18, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 151.88 | 0.15% | 2 |
| Nov 15, 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 151.66 | -0.05% | - |
| Nov 14, 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 151.75 | 0.26% | - |
| Nov 13, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 151.36 | -0.34% | - |
| Nov 12, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 151.87 | -1.15% | - |
| Nov 11, 2024 | 160.89 | 160.89 | 160.89 | 160.89 | 153.64 | -0.26% | - |
| Nov 8, 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 154.04 | 0.67% | - |
| Nov 7, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 153.02 | 0.94% | - |
| Nov 6, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 151.60 | -1.67% | - |
| Nov 5, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 154.18 | 0.21% | - |
| Nov 4, 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 153.85 | 0.47% | - |
| Nov 1, 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 152.34 | -0.92% | - |
| Oct 31, 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 153.75 | 0.03% | - |
| Oct 30, 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 153.71 | 0.08% | - |
| Oct 29, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 153.58 | 0.06% | - |
| Oct 28, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 153.50 | -0.21% | - |
| Oct 25, 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 153.82 | -0.42% | - |
| Oct 24, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 154.47 | 0.40% | - |
| Oct 23, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 153.86 | -0.28% | - |
| Oct 22, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 154.28 | - | - |
| Oct 21, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 154.28 | -1.21% | - |
| Oct 18, 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 156.17 | 0.12% | - |
| Oct 17, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 155.99 | -0.89% | - |
| Oct 16, 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 157.39 | 0.17% | - |
| Oct 15, 2024 | 165.30 | 165.38 | 165.30 | 165.38 | 157.12 | 0.92% | 20 |
| Oct 14, 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 155.68 | -0.22% | - |
| Oct 11, 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 156.02 | -0.07% | 20 |
| Oct 10, 2024 | 163.90 | 164.35 | 163.90 | 164.35 | 156.14 | -0.24% | 20 |
| Oct 9, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 156.52 | -0.40% | - |
| Oct 8, 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 157.15 | -0.05% | 10 |
| Oct 7, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 157.23 | -0.39% | 10 |
| Oct 4, 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 157.85 | -1.13% | - |
| Oct 3, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 159.65 | -0.73% | 10 |
| Oct 2, 2024 | 169.29 | 169.29 | 169.29 | 169.29 | 160.83 | -1.00% | 10 |
| Oct 1, 2024 | 171.50 | 171.50 | 171.00 | 171.00 | 161.66 | 0.62% | 30 |
| Sep 30, 2024 | 170.40 | 170.40 | 169.95 | 169.95 | 160.66 | -0.25% | 390 |
| Sep 27, 2024 | 170.37 | 170.37 | 170.37 | 170.37 | 161.06 | 0.37% | - |