Stone Ridge 2057 Longevity Income ETF (LFAR)
BATS: LFAR · Real-Time Price · USD
15.58
-0.02 (-0.12%)
Jan 13, 2025, 9:30 AM EST - Market open
LFAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.62% | - |
| Jan 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.05% | 1 |
| Jan 16, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.34% | - |
| Jan 15, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.38% | - |
| Jan 14, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.06% | - |
| Jan 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.12% | - |
| Jan 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.78% | - |
| Jan 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.15% | - |
| Jan 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.78% | - |
| Jan 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.29% | - |
| Jan 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.75% | - |
| Jan 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.90 | 0.06% | - |
| Dec 31, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.89 | -0.27% | 3,301 |
| Dec 30, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.93 | 0.62% | - |
| Dec 27, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | -0.52% | 2,401 |
| Dec 26, 2024 | 15.94 | 16.00 | 15.94 | 16.00 | 15.92 | 0.08% | 2,401 |
| Dec 24, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | 0.14% | 165 |
| Dec 23, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.89 | -0.60% | 165 |
| Dec 20, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | 0.36% | 1,200 |
| Dec 19, 2024 | 16.04 | 16.04 | 16.01 | 16.01 | 15.93 | -0.81% | 1,200 |
| Dec 18, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | -0.98% | - |
| Dec 17, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | 0.06% | - |
| Dec 16, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.20 | 0.12% | - |
| Dec 13, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.19 | -0.59% | 15 |
| Dec 12, 2024 | 16.40 | 16.40 | 16.37 | 16.37 | 16.28 | -0.84% | 700 |
| Dec 11, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.42 | -0.61% | 1,022 |
| Dec 10, 2024 | 16.63 | 16.63 | 16.61 | 16.61 | 16.52 | -0.29% | 1,022 |
| Dec 9, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.59% | - |
| Dec 6, 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.67 | 0.22% | 200 |
| Dec 5, 2024 | 16.69 | 16.72 | 16.69 | 16.72 | 16.63 | 0.08% | 1,400 |
| Dec 4, 2024 | 16.68 | 16.71 | 16.68 | 16.70 | 16.62 | 0.63% | 2,000 |
| Dec 3, 2024 | 16.64 | 16.64 | 16.60 | 16.60 | 16.51 | -0.88% | 900 |
| Dec 2, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.58 | 0.11% | - |
| Nov 29, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.56 | 0.77% | - |
| Nov 27, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 0.41% | - |
| Nov 26, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.36 | -0.28% | - |
| Nov 25, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.41 | 1.70% | - |
| Nov 22, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 0.10% | - |
| Nov 21, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | -0.12% | - |
| Nov 20, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.14 | -0.20% | - |
| Nov 19, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.17 | 0.33% | - |
| Nov 18, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.12 | 0.14% | - |
| Nov 15, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.09 | -0.07% | - |
| Nov 14, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.11 | 0.26% | - |
| Nov 13, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.06 | -0.36% | - |
| Nov 12, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | -1.17% | - |
| Nov 11, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | -0.27% | - |
| Nov 8, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.36 | 0.69% | - |
| Nov 7, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.24 | 0.95% | 1 |
| Nov 6, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.09 | -1.73% | 1 |
| Nov 5, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.37 | 0.25% | 1 |
| Nov 4, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 0.51% | 1 |
| Nov 1, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.17 | -0.95% | - |
| Oct 31, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.32 | 0.03% | - |
| Oct 30, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.32 | 0.10% | 300 |
| Oct 29, 2024 | 16.51 | 16.55 | 16.49 | 16.55 | 16.30 | -0.05% | 300 |
| Oct 28, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.31 | -0.12% | 201 |
| Oct 25, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.33 | -0.45% | 199 |
| Oct 24, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.40 | 0.34% | 100 |
| Oct 23, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | -0.24% | 100 |
| Oct 22, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.39 | -0.06% | 100 |
| Oct 21, 2024 | 16.68 | 16.68 | 16.65 | 16.65 | 16.40 | -1.09% | 401 |
| Oct 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.58 | 0.11% | - |
| Oct 17, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.56 | -0.94% | 1 |
| Oct 16, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.72 | 0.21% | 1 |
| Oct 15, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.68 | 0.96% | - |
| Oct 14, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.53 | -0.23% | - |
| Oct 11, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.56 | -0.11% | - |
| Oct 10, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.58 | -0.24% | - |
| Oct 9, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.62 | -0.40% | - |
| Oct 8, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.69 | 0.05% | - |
| Oct 7, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.68 | -0.52% | - |
| Oct 4, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.77 | -1.12% | - |
| Oct 3, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.96 | -0.59% | - |
| Oct 2, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.06 | -1.07% | - |
| Oct 1, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.16 | 0.54% | 26,678 |
| Sep 30, 2024 | 17.46 | 17.47 | 17.41 | 17.41 | 17.07 | -0.24% | 26,678 |
| Sep 27, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.11 | 0.35% | - |
| Sep 26, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.05 | 0.05% | - |
| Sep 25, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.04 | -0.59% | - |
| Sep 24, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.14 | -0.06% | 401 |
| Sep 23, 2024 | 17.42 | 17.50 | 17.42 | 17.50 | 17.15 | -0.10% | 401 |
| Sep 20, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.17 | - | - |
| Sep 19, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.17 | -0.21% | - |
| Sep 18, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.21 | -0.81% | - |
| Sep 17, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.35 | -0.35% | 16 |