Stone Ridge 2056 Longevity Income ETF (LFAQ)
BATS: LFAQ · Real-Time Price · USD
15.22
0.00 (-0.03%)
Jan 14, 2025, 4:00 PM EST - Market closed
LFAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.61% | 22 |
| Jan 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.05% | 1 |
| Jan 16, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.34% | - |
| Jan 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.34% | - |
| Jan 14, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.03% | - |
| Jan 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.14% | - |
| Jan 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.77% | - |
| Jan 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.16% | - |
| Jan 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.77% | - |
| Jan 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% | - |
| Jan 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.79% | - |
| Jan 2, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.54 | 0.09% | - |
| Dec 31, 2024 | 15.63 | 15.63 | 15.61 | 15.61 | 15.53 | -0.27% | 2,800 |
| Dec 30, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | 0.62% | - |
| Dec 27, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.47 | -0.51% | 8 |
| Dec 26, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.55 | 0.09% | - |
| Dec 24, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.54 | 0.16% | - |
| Dec 23, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | -0.62% | - |
| Dec 20, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.61 | 0.36% | - |
| Dec 19, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.55 | -0.80% | 1 |
| Dec 18, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.68 | -0.94% | 1 |
| Dec 17, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | 0.04% | 1 |
| Dec 16, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.82 | 0.13% | 1 |
| Dec 13, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.80 | -0.72% | 100 |
| Dec 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | -0.74% | 100 |
| Dec 11, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | -0.56% | 100 |
| Dec 10, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.12 | -0.37% | 100 |
| Dec 9, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.18 | -0.48% | 100 |
| Dec 6, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 0.12% | 100 |
| Dec 5, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.24 | 0.20% | 100 |
| Dec 4, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | 0.60% | 700 |
| Dec 3, 2024 | 16.24 | 16.24 | 16.20 | 16.20 | 16.11 | -0.87% | 700 |
| Dec 2, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.17 | 0.09% | - |
| Nov 29, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.16 | 0.75% | - |
| Nov 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.04 | 0.42% | - |
| Nov 26, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.97 | -0.28% | - |
| Nov 25, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.02 | 1.63% | - |
| Nov 22, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | 0.13% | - |
| Nov 21, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.74 | -0.13% | - |
| Nov 20, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.76 | -0.19% | - |
| Nov 19, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.79 | 0.31% | 22 |
| Nov 18, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.74 | 0.14% | 22 |
| Nov 15, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.72 | -0.06% | - |
| Nov 14, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.73 | 0.26% | - |
| Nov 13, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.68 | -0.34% | - |
| Nov 12, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.15% | - |
| Nov 11, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.92 | -0.26% | - |
| Nov 8, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.96 | 0.67% | - |
| Nov 7, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.86 | 0.94% | - |
| Nov 6, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.71 | -1.67% | - |
| Nov 5, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.98 | 0.21% | - |
| Nov 4, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.94 | 0.47% | - |
| Nov 1, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.79 | -0.92% | - |
| Oct 31, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.93 | 0.03% | - |
| Oct 30, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.93 | 0.08% | - |
| Oct 29, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.92 | 0.06% | - |
| Oct 28, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.91 | -0.21% | - |
| Oct 25, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.94 | -0.42% | - |
| Oct 24, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.01 | 0.40% | - |
| Oct 23, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | -0.28% | - |
| Oct 22, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.99 | - | 1 |
| Oct 21, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.99 | -1.21% | 1 |
| Oct 18, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.18 | 0.12% | - |
| Oct 17, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.17 | -0.89% | 1 |
| Oct 16, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.31 | 0.18% | 1 |
| Oct 15, 2024 | 16.53 | 16.54 | 16.53 | 16.54 | 16.28 | 0.92% | 200 |
| Oct 14, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.13 | -0.22% | - |
| Oct 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.17 | -0.07% | 200 |
| Oct 10, 2024 | 16.39 | 16.44 | 16.39 | 16.44 | 16.18 | -0.24% | 200 |
| Oct 9, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.22 | -0.40% | - |
| Oct 8, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.29 | -0.05% | 100 |
| Oct 7, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.29 | -0.39% | 100 |
| Oct 4, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.36 | -1.13% | - |
| Oct 3, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.54 | -0.73% | 100 |
| Oct 2, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.67 | -1.00% | 100 |
| Oct 1, 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 16.75 | 0.62% | 300 |
| Sep 30, 2024 | 17.04 | 17.04 | 17.00 | 17.00 | 16.65 | -0.25% | 3,900 |
| Sep 27, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.69 | 0.37% | - |
| Sep 26, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.63 | 0.01% | - |
| Sep 25, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.63 | -0.60% | - |
| Sep 24, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.73 | -0.03% | 401 |
| Sep 23, 2024 | 17.02 | 17.09 | 17.02 | 17.08 | 16.73 | -0.09% | 401 |
| Sep 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | -0.01% | - |
| Sep 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | -0.21% | - |
| Sep 18, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.79 | -0.78% | - |
| Sep 17, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.92 | -0.35% | 14 |