Stone Ridge 2059 Longevity Income ETF (LFAV)
BATS: LFAV · Real-Time Price · USD
161.66
+0.40 (0.25%)
Feb 20, 2025, 4:00 PM EST - Market closed
LFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | 0.94% | 1 |
| Feb 20, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | 0.25% | 1 |
| Feb 19, 2025 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | -2.79% | 2 |
| Feb 18, 2025 | 165.88 | 165.88 | 165.88 | 165.88 | 160.99 | -0.89% | 2 |
| Feb 14, 2025 | 167.37 | 167.37 | 167.37 | 167.37 | 162.44 | 0.44% | 2 |
| Feb 13, 2025 | 166.64 | 166.64 | 166.64 | 166.64 | 161.73 | 1.33% | 21 |
| Feb 12, 2025 | 164.46 | 164.46 | 164.46 | 164.46 | 159.61 | -1.17% | 3 |
| Feb 11, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 161.49 | -0.44% | - |
| Feb 10, 2025 | 167.14 | 167.14 | 167.14 | 167.14 | 162.21 | -0.18% | - |
| Feb 7, 2025 | 167.44 | 167.44 | 167.44 | 167.44 | 162.50 | -0.59% | - |
| Feb 6, 2025 | 168.44 | 168.44 | 168.44 | 168.44 | 163.47 | - | 1 |
| Feb 5, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 163.48 | 1.27% | 1 |
| Feb 4, 2025 | 166.34 | 166.34 | 166.34 | 166.34 | 161.43 | -0.22% | - |
| Feb 3, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 160.98 | 0.55% | - |
| Jan 31, 2025 | 165.79 | 165.79 | 165.79 | 165.79 | 160.10 | -0.50% | - |
| Jan 30, 2025 | 166.62 | 166.62 | 166.62 | 166.62 | 160.89 | 0.25% | - |
| Jan 29, 2025 | 166.21 | 166.21 | 166.21 | 166.21 | 160.50 | -0.14% | - |
| Jan 28, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 160.72 | -0.10% | - |
| Jan 27, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 160.88 | 1.04% | - |
| Jan 24, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 159.23 | 0.34% | - |
| Jan 23, 2025 | 164.34 | 164.34 | 164.34 | 164.34 | 158.69 | -0.55% | - |
| Jan 22, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 159.57 | -0.37% | - |
| Jan 21, 2025 | 165.87 | 165.87 | 165.87 | 165.87 | 160.17 | 0.68% | - |
| Jan 17, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 159.09 | 0.04% | - |
| Jan 16, 2025 | 164.69 | 164.69 | 164.69 | 164.69 | 159.04 | 0.37% | - |
| Jan 15, 2025 | 164.09 | 164.09 | 164.09 | 164.09 | 158.46 | 1.40% | - |
| Jan 14, 2025 | 161.83 | 161.83 | 161.83 | 161.83 | 156.28 | -0.07% | - |
| Jan 13, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 156.39 | -0.11% | - |
| Jan 10, 2025 | 162.13 | 162.13 | 162.13 | 162.13 | 156.56 | -0.77% | - |
| Jan 8, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 157.78 | 0.15% | - |
| Jan 7, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 157.55 | -0.82% | - |
| Jan 6, 2025 | 164.51 | 164.51 | 164.51 | 164.51 | 158.86 | -0.30% | - |
| Jan 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 159.34 | -0.75% | - |
| Jan 2, 2025 | 166.26 | 166.26 | 166.26 | 166.26 | 159.74 | 0.07% | - |
| Dec 31, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 159.63 | -0.30% | - |
| Dec 30, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 160.11 | 0.66% | - |
| Dec 27, 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 159.06 | -0.54% | - |
| Dec 26, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 159.93 | 0.08% | - |
| Dec 24, 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 159.81 | 0.17% | - |
| Dec 23, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 159.54 | -0.65% | - |
| Dec 20, 2024 | 167.13 | 167.13 | 167.13 | 167.13 | 160.58 | 0.35% | - |
| Dec 19, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 160.02 | -0.88% | - |
| Dec 18, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 161.44 | -0.98% | - |
| Dec 17, 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 163.03 | 0.08% | - |
| Dec 16, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 162.90 | 0.12% | - |
| Dec 13, 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 162.71 | -0.70% | - |
| Dec 12, 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 163.85 | -0.82% | - |
| Dec 11, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 165.21 | -0.66% | - |
| Dec 10, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 166.31 | -0.32% | - |
| Dec 9, 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 166.84 | -0.62% | - |
| Dec 6, 2024 | 174.72 | 174.72 | 174.72 | 174.72 | 167.87 | 0.22% | - |
| Dec 5, 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 167.50 | 0.09% | - |
| Dec 4, 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 167.35 | 0.77% | - |
| Dec 3, 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 166.08 | -0.99% | - |
| Dec 2, 2024 | 174.59 | 174.59 | 174.59 | 174.59 | 166.94 | 0.11% | - |
| Nov 29, 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 166.76 | 0.82% | - |
| Nov 27, 2024 | 172.99 | 172.99 | 172.99 | 172.99 | 165.41 | 0.44% | - |
| Nov 26, 2024 | 172.23 | 172.23 | 172.23 | 172.23 | 164.69 | -0.32% | - |
| Nov 25, 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 165.21 | 1.80% | - |
| Nov 22, 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 162.29 | 0.12% | - |
| Nov 21, 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 162.10 | -0.12% | - |
| Nov 20, 2024 | 169.73 | 169.73 | 169.73 | 169.73 | 162.29 | -0.23% | - |
| Nov 19, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 162.66 | 0.36% | - |
| Nov 18, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 162.08 | 0.14% | - |
| Nov 15, 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 161.84 | -0.10% | - |
| Nov 14, 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 162.00 | 0.32% | - |
| Nov 13, 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 161.49 | -0.40% | - |
| Nov 12, 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 162.15 | -1.23% | - |
| Nov 11, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 164.17 | -0.28% | - |
| Nov 8, 2024 | 172.18 | 172.18 | 172.18 | 172.18 | 164.64 | 0.76% | - |
| Nov 7, 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 163.40 | 0.99% | - |
| Nov 6, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 161.79 | -1.84% | - |
| Nov 5, 2024 | 172.37 | 172.37 | 172.37 | 172.37 | 164.82 | 0.26% | - |
| Nov 4, 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 164.38 | 0.58% | - |
| Nov 1, 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 162.65 | -0.98% | - |
| Oct 31, 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 164.26 | 0.03% | 10 |
| Oct 30, 2024 | 173.20 | 173.20 | 172.56 | 172.56 | 164.20 | 0.13% | 10 |
| Oct 29, 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 163.99 | 0.05% | - |
| Oct 28, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 163.91 | -0.21% | - |
| Oct 25, 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 164.25 | -0.46% | - |
| Oct 24, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 165.00 | 0.46% | - |
| Oct 23, 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 164.26 | -0.30% | - |
| Oct 22, 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 164.76 | 0.02% | - |
| Oct 21, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 164.72 | -1.31% | - |
| Oct 18, 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 166.90 | 0.11% | - |
| Oct 17, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 166.72 | -0.99% | - |
| Oct 16, 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 168.39 | 0.20% | - |
| Oct 15, 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 168.04 | 1.01% | - |
| Oct 14, 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 166.36 | -0.21% | - |
| Oct 11, 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 166.71 | -0.15% | - |
| Oct 10, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 166.96 | -0.24% | - |
| Oct 9, 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 167.36 | -0.43% | - |
| Oct 8, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 168.08 | 0.04% | - |
| Oct 7, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 168.01 | -0.56% | - |
| Oct 4, 2024 | 177.54 | 177.54 | 177.54 | 177.54 | 168.95 | -1.13% | - |
| Oct 3, 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 170.89 | -0.64% | - |
| Oct 2, 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 171.99 | -1.07% | 20 |
| Oct 1, 2024 | 183.10 | 183.10 | 182.70 | 182.70 | 173.06 | 0.56% | 20 |
| Sep 30, 2024 | 182.50 | 182.50 | 181.68 | 181.68 | 172.09 | -0.23% | 380 |
| Sep 27, 2024 | 182.40 | 182.50 | 182.10 | 182.11 | 172.50 | 0.36% | 1,380 |