Stone Ridge 2059 Longevity Income ETF (LFAV)
BATS: LFAV · Real-Time Price · USD
163.03
-0.74 (-0.45%)
Mar 26, 2025, 4:00 PM EST - Market closed
LFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 0.64% | - |
| Mar 31, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 0.56% | - |
| Mar 28, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 1.12% | 1 |
| Mar 27, 2025 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -0.26% | 1 |
| Mar 26, 2025 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | -0.45% | 2 |
| Mar 25, 2025 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | 0.14% | - |
| Mar 24, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.84% | - |
| Mar 21, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | -0.34% | 1 |
| Mar 20, 2025 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | 0.14% | - |
| Mar 19, 2025 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 0.33% | - |
| Mar 18, 2025 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | 0.19% | - |
| Mar 17, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 0.28% | - |
| Mar 14, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -0.44% | - |
| Mar 13, 2025 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | 0.65% | - |
| Mar 12, 2025 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | -0.48% | - |
| Mar 11, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | -0.59% | - |
| Mar 10, 2025 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | 0.96% | - |
| Mar 7, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | -0.30% | 1 |
| Mar 6, 2025 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | -0.19% | 1 |
| Mar 5, 2025 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | -0.66% | 4 |
| Mar 4, 2025 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | -1.21% | - |
| Mar 3, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 166.91 | 0.58% | - |
| Feb 28, 2025 | 166.78 | 166.78 | 166.78 | 166.78 | 165.95 | 0.74% | - |
| Feb 27, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 164.72 | -0.42% | - |
| Feb 26, 2025 | 166.24 | 166.24 | 166.24 | 166.24 | 165.41 | 0.39% | 2 |
| Feb 25, 2025 | 165.59 | 165.59 | 165.59 | 165.59 | 164.76 | 1.26% | 2 |
| Feb 24, 2025 | 163.52 | 163.52 | 163.52 | 163.52 | 162.70 | 0.21% | - |
| Feb 21, 2025 | 163.18 | 163.18 | 163.18 | 163.18 | 162.36 | 0.94% | 1 |
| Feb 20, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 160.85 | 0.25% | 1 |
| Feb 19, 2025 | 161.26 | 161.26 | 161.26 | 161.26 | 160.45 | -2.79% | 2 |
| Feb 18, 2025 | 165.88 | 165.88 | 165.88 | 165.88 | 160.18 | -0.89% | 2 |
| Feb 14, 2025 | 167.37 | 167.37 | 167.37 | 167.37 | 161.62 | 0.44% | 2 |
| Feb 13, 2025 | 166.64 | 166.64 | 166.64 | 166.64 | 160.92 | 1.33% | 21 |
| Feb 12, 2025 | 164.46 | 164.46 | 164.46 | 164.46 | 158.81 | -1.17% | 3 |
| Feb 11, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 160.68 | -0.44% | - |
| Feb 10, 2025 | 167.14 | 167.14 | 167.14 | 167.14 | 161.40 | -0.18% | - |
| Feb 7, 2025 | 167.44 | 167.44 | 167.44 | 167.44 | 161.69 | -0.59% | - |
| Feb 6, 2025 | 168.44 | 168.44 | 168.44 | 168.44 | 162.65 | - | 1 |
| Feb 5, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 162.66 | 1.27% | 1 |
| Feb 4, 2025 | 166.34 | 166.34 | 166.34 | 166.34 | 160.62 | -0.22% | - |
| Feb 3, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 160.17 | 0.55% | - |
| Jan 31, 2025 | 165.79 | 165.79 | 165.79 | 165.79 | 159.30 | -0.50% | - |
| Jan 30, 2025 | 166.62 | 166.62 | 166.62 | 166.62 | 160.09 | 0.25% | - |
| Jan 29, 2025 | 166.21 | 166.21 | 166.21 | 166.21 | 159.69 | -0.14% | - |
| Jan 28, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 159.91 | -0.10% | - |
| Jan 27, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 160.08 | 1.04% | - |
| Jan 24, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 158.44 | 0.34% | - |
| Jan 23, 2025 | 164.34 | 164.34 | 164.34 | 164.34 | 157.90 | -0.55% | - |
| Jan 22, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 158.78 | -0.37% | - |
| Jan 21, 2025 | 165.87 | 165.87 | 165.87 | 165.87 | 159.37 | 0.68% | - |