Skip to main content
Stone Ridge 2057 Longevity Income ETF (LFAR)
BATS: LFAR · Real-Time Price · USD
160.99
+0.92 (0.58%)
Feb 14, 2025, 4:00 PM EST - Market closed

LFAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025156.49156.49156.49156.49156.490.89%1
Feb 20, 2025155.11155.11155.11155.11155.110.39%1
Feb 19, 2025154.51154.51154.51154.51154.51-3.00%2
Feb 18, 2025159.30159.30159.30159.30154.38-1.05%-
Feb 14, 2025160.99160.99160.99160.99156.020.58%2
Feb 13, 2025160.07160.07160.07160.07155.131.27%5
Feb 12, 2025158.06158.06158.06158.06153.18-1.12%4
Feb 11, 2025159.85159.85159.85159.85154.91-0.43%5
Feb 10, 2025160.54160.54160.54160.54155.58-0.17%2
Feb 7, 2025160.80160.80160.80160.80155.84-0.58%-
Feb 6, 2025161.74161.74161.74161.74156.75-1
Feb 5, 2025161.75161.75161.75161.75156.751.19%1
Feb 4, 2025159.84159.84159.84159.84154.90-0.23%-
Feb 3, 2025160.21160.21160.21160.21154.450.50%-
Jan 31, 2025159.41159.41159.41159.41153.69-0.46%-
Jan 30, 2025160.15160.15160.15160.15154.400.25%-
Jan 29, 2025159.76159.76159.76159.76154.02-0.14%-
Jan 28, 2025159.99159.99159.99159.99154.24-0.09%-
Jan 27, 2025160.13160.13160.13160.13154.391.00%-
Jan 24, 2025158.55158.55158.55158.55152.850.32%-
Jan 23, 2025158.04158.04158.04158.04152.37-0.51%-
Jan 22, 2025158.85158.85158.85158.85153.15-0.37%-
Jan 21, 2025159.44159.44159.44159.44153.720.63%-
Jan 17, 2025158.45158.45158.45158.45152.760.05%-
Jan 16, 2025158.37158.37158.37158.37152.680.34%-
Jan 15, 2025157.83157.83157.83157.83152.161.38%-
Jan 14, 2025155.68155.68155.68155.68150.10-0.05%-
Jan 13, 2025155.77155.77155.77155.77150.18-0.12%-
Jan 10, 2025155.96155.96155.96155.96150.36-0.79%-
Jan 8, 2025157.19157.19157.19157.19151.550.15%-
Jan 7, 2025156.95156.95156.95156.95151.32-0.79%-
Jan 6, 2025158.19158.19158.19158.19152.51-0.29%-
Jan 3, 2025158.65158.65158.65158.65152.96-0.75%-
Jan 2, 2025159.85159.85159.85159.85153.310.06%-
Dec 31, 2024159.80159.80159.75159.75153.21-0.27%330
Dec 30, 2024160.18160.18160.18160.18153.620.61%-
Dec 27, 2024159.20159.20159.20159.20152.69-0.52%240
Dec 26, 2024159.40160.04159.40160.04153.490.08%240
Dec 24, 2024159.92159.92159.92159.92153.370.14%16
Dec 23, 2024159.70159.70159.70159.70153.16-0.60%16
Dec 20, 2024160.66160.66160.66160.66154.090.36%120
Dec 19, 2024160.40160.40160.09160.09153.54-0.80%120
Dec 18, 2024161.39161.39161.39161.39154.78-0.98%-
Dec 17, 2024162.98162.98162.98162.98156.310.05%-
Dec 16, 2024162.89162.89162.89162.89156.220.12%-
Dec 13, 2024162.70162.70162.70162.70156.04-0.59%1
Dec 12, 2024164.00164.00163.67163.67156.97-0.84%70
Dec 11, 2024165.05165.05165.05165.05158.29-0.61%102
Dec 10, 2024166.30166.30166.06166.06159.26-0.30%102
Dec 9, 2024166.55166.55166.55166.55159.73-0.59%-
Dec 6, 2024167.80167.80167.54167.54160.680.22%20
Dec 5, 2024166.90167.17166.90167.17160.330.08%140
Dec 4, 2024166.80167.10166.80167.04160.200.63%200
Dec 3, 2024166.40166.40166.00166.00159.21-0.88%90
Dec 2, 2024167.48167.48167.48167.48159.820.11%-
Nov 29, 2024167.29167.29167.29167.29159.640.77%-
Nov 27, 2024166.01166.01166.01166.01158.420.41%-
Nov 26, 2024165.33165.33165.33165.33157.77-0.28%-
Nov 25, 2024165.79165.79165.79165.79158.211.70%-
Nov 22, 2024163.02163.02163.02163.02155.570.10%-
Nov 21, 2024162.85162.85162.85162.85155.41-0.12%-
Nov 20, 2024163.05163.05163.05163.05155.60-0.19%-
Nov 19, 2024163.37163.37163.37163.37155.900.33%-
Nov 18, 2024162.83162.83162.83162.83155.390.14%-
Nov 15, 2024162.60162.60162.60162.60155.17-0.07%-
Nov 14, 2024162.71162.71162.71162.71155.270.26%-
Nov 13, 2024162.29162.29162.29162.29154.87-0.36%-
Nov 12, 2024162.88162.88162.88162.88155.43-1.17%-
Nov 11, 2024164.80164.80164.80164.80157.26-0.27%-
Nov 8, 2024165.25165.25165.25165.25157.690.69%-
Nov 7, 2024164.11164.11164.11164.11156.610.96%-
Nov 6, 2024162.56162.56162.56162.56155.12-1.73%-
Nov 5, 2024165.42165.42165.42165.42157.860.25%-
Nov 4, 2024165.01165.01165.01165.01157.470.51%-
Nov 1, 2024164.17164.17164.17164.17155.88-0.95%-
Oct 31, 2024165.74165.74165.74165.74157.370.03%-
Oct 30, 2024165.69165.69165.69165.69157.320.10%30
Oct 29, 2024165.10165.52164.90165.52157.16-0.05%30
Oct 28, 2024165.60165.60165.60165.60157.23-0.12%20
Oct 25, 2024165.80165.80165.80165.80157.42-0.45%19
Oct 24, 2024166.55166.55166.55166.55158.140.34%10
Oct 23, 2024165.99165.99165.99165.99157.60-0.24%10
Oct 22, 2024166.39166.39166.39166.39157.98-0.06%10
Oct 21, 2024166.80166.80166.49166.49158.08-1.09%40
Oct 18, 2024168.33168.33168.33168.33159.830.11%-
Oct 17, 2024168.15168.15168.15168.15159.66-0.94%-
Oct 16, 2024169.75169.75169.75169.75161.170.20%-
Oct 15, 2024169.40169.40169.40169.40160.840.96%-
Oct 14, 2024167.79167.79167.79167.79159.32-0.23%-
Oct 11, 2024168.17168.17168.17168.17159.68-0.11%-
Oct 10, 2024168.35168.35168.35168.35159.85-0.24%-
Oct 9, 2024168.75168.75168.75168.75160.22-0.40%-
Oct 8, 2024169.43169.43169.43169.43160.870.05%-
Oct 7, 2024169.35169.35169.35169.35160.80-0.52%-
Oct 4, 2024170.24170.24170.24170.24161.64-1.11%-
Oct 3, 2024172.16172.16172.16172.16163.46-0.60%-
Oct 2, 2024173.19173.19173.19173.19164.44-1.07%-
Oct 1, 2024175.07175.07175.07175.07165.430.54%2,667
Sep 30, 2024174.60174.70174.13174.13164.54-0.24%2,667
Sep 27, 2024174.55174.55174.55174.55164.940.35%-