Stone Ridge 2058 Longevity Income ETF (LFAU)
BATS: LFAU · Real-Time Price · USD
159.84
+1.45 (0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed
LFAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0.91% | 1 |
| Feb 20, 2025 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | 0.24% | 1 |
| Feb 19, 2025 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | -2.90% | 2 |
| Feb 18, 2025 | 162.73 | 162.73 | 162.73 | 162.73 | 157.75 | -0.87% | - |
| Feb 14, 2025 | 164.16 | 164.16 | 164.16 | 164.16 | 159.13 | 0.44% | 3 |
| Feb 13, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 158.44 | 1.30% | 2 |
| Feb 12, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 156.41 | -1.14% | 1 |
| Feb 11, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 158.21 | -0.43% | - |
| Feb 10, 2025 | 163.91 | 163.91 | 163.91 | 163.91 | 158.89 | -0.19% | - |
| Feb 7, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 159.19 | -0.58% | - |
| Feb 6, 2025 | 165.17 | 165.17 | 165.17 | 165.17 | 160.11 | -0.02% | - |
| Feb 5, 2025 | 165.19 | 165.19 | 165.19 | 165.19 | 160.14 | 1.22% | - |
| Feb 4, 2025 | 163.21 | 163.21 | 163.21 | 163.21 | 158.21 | -0.19% | - |
| Feb 3, 2025 | 163.52 | 163.52 | 163.52 | 163.52 | 157.71 | 0.48% | - |
| Jan 31, 2025 | 162.73 | 162.73 | 162.73 | 162.73 | 156.95 | -0.45% | - |
| Jan 30, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 157.67 | 0.23% | - |
| Jan 29, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 157.31 | -0.15% | - |
| Jan 28, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 157.54 | -0.08% | - |
| Jan 27, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 157.67 | 1.00% | - |
| Jan 24, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 156.10 | 0.32% | - |
| Jan 23, 2025 | 161.33 | 161.33 | 161.33 | 161.33 | 155.59 | -0.54% | - |
| Jan 22, 2025 | 162.21 | 162.21 | 162.21 | 162.21 | 156.44 | -0.35% | - |
| Jan 21, 2025 | 162.79 | 162.79 | 162.79 | 162.79 | 157.00 | 0.64% | - |
| Jan 17, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 156.00 | 0.06% | - |
| Jan 16, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 155.90 | 0.36% | - |
| Jan 15, 2025 | 161.07 | 161.07 | 161.07 | 161.07 | 155.34 | 1.37% | - |
| Jan 14, 2025 | 158.89 | 158.89 | 158.89 | 158.89 | 153.24 | -0.07% | - |
| Jan 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 153.35 | -0.09% | - |
| Jan 10, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 153.49 | -0.76% | - |
| Jan 8, 2025 | 160.37 | 160.37 | 160.37 | 160.37 | 154.67 | 0.13% | 2 |
| Jan 7, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 154.47 | -0.78% | 2 |
| Jan 6, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 155.68 | -0.33% | - |
| Jan 3, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 156.20 | -0.77% | - |
| Jan 2, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 156.60 | 0.11% | - |
| Dec 31, 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 156.43 | -0.27% | - |
| Dec 30, 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 156.86 | 0.64% | - |
| Dec 27, 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 155.87 | -0.52% | - |
| Dec 26, 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 156.68 | 0.07% | - |
| Dec 24, 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 156.57 | 0.14% | - |
| Dec 23, 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 156.35 | -0.62% | - |
| Dec 20, 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 157.32 | 0.35% | - |
| Dec 19, 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 156.78 | -0.84% | - |
| Dec 18, 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 158.11 | -0.97% | - |
| Dec 17, 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 159.66 | 0.08% | - |
| Dec 16, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 159.52 | 0.12% | - |
| Dec 13, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 159.33 | -0.71% | - |
| Dec 12, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 160.47 | -0.78% | - |
| Dec 11, 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 161.73 | -0.65% | - |
| Dec 10, 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 162.79 | -0.32% | - |
| Dec 9, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 163.31 | -0.58% | - |
| Dec 6, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 164.27 | 0.18% | 10 |
| Dec 5, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 163.98 | 0.14% | 10 |
| Dec 4, 2024 | 170.67 | 170.67 | 170.67 | 170.67 | 163.76 | 0.69% | 70 |
| Dec 3, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 162.64 | -0.94% | 70 |
| Dec 2, 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 163.39 | 0.11% | - |
| Nov 29, 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 163.21 | 0.80% | - |
| Nov 27, 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 161.92 | 0.42% | - |
| Nov 26, 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 161.25 | -0.28% | - |
| Nov 25, 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 161.70 | 1.74% | - |
| Nov 22, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 158.93 | 0.12% | - |
| Nov 21, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 158.74 | -0.12% | - |
| Nov 20, 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 158.94 | -0.21% | - |
| Nov 19, 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 159.28 | 0.34% | - |
| Nov 18, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 158.74 | 0.14% | - |
| Nov 15, 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 158.52 | -0.07% | - |
| Nov 14, 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 158.63 | 0.27% | - |
| Nov 13, 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 158.20 | -0.37% | - |
| Nov 12, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 158.79 | -1.19% | - |
| Nov 11, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 160.70 | -0.28% | - |
| Nov 8, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 161.16 | 0.72% | - |
| Nov 7, 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 160.01 | 0.98% | - |
| Nov 6, 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 158.46 | -1.77% | - |
| Nov 5, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 161.32 | 0.24% | - |
| Nov 4, 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 160.94 | 0.55% | - |
| Nov 1, 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 159.27 | -0.96% | - |
| Oct 31, 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 160.82 | 0.03% | - |
| Oct 30, 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 160.77 | 0.11% | - |
| Oct 29, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 160.59 | 0.04% | - |
| Oct 28, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 160.53 | -0.21% | - |
| Oct 25, 2024 | 170.10 | 170.10 | 169.30 | 169.30 | 160.86 | -0.44% | 310 |
| Oct 24, 2024 | 170.00 | 170.05 | 170.00 | 170.05 | 161.57 | 0.46% | 10 |
| Oct 23, 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 160.83 | -0.31% | - |
| Oct 22, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 161.33 | 0.01% | 10 |
| Oct 21, 2024 | 170.60 | 170.60 | 169.78 | 169.78 | 161.31 | -1.28% | 10 |
| Oct 18, 2024 | 171.98 | 171.98 | 171.98 | 171.98 | 163.41 | 0.11% | - |
| Oct 17, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 163.23 | -0.95% | - |
| Oct 16, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 164.81 | 0.21% | - |
| Oct 15, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 164.46 | 0.98% | - |
| Oct 14, 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 162.87 | -0.22% | - |
| Oct 11, 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 163.23 | -0.12% | - |
| Oct 10, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 163.43 | -0.23% | - |
| Oct 9, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 163.80 | -0.44% | - |
| Oct 8, 2024 | 173.17 | 173.17 | 173.17 | 173.17 | 164.53 | 0.06% | - |
| Oct 7, 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 164.43 | -0.54% | - |
| Oct 4, 2024 | 174.40 | 174.40 | 174.00 | 174.00 | 165.33 | -1.13% | 540 |
| Oct 3, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 167.22 | -0.63% | - |
| Oct 2, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 168.27 | -1.07% | - |
| Oct 1, 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 169.30 | 0.55% | 500 |
| Sep 30, 2024 | 178.50 | 178.60 | 178.04 | 178.04 | 168.37 | -0.24% | 500 |
| Sep 27, 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 168.78 | 0.35% | - |