Stone Ridge 2059 Longevity Income ETF (LFAV)
BATS: LFAV · Real-Time Price · USD
16.48
+0.01 (0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed
LFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.68% | 6 |
| Jan 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.04% | 6 |
| Jan 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% | - |
| Jan 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.40% | - |
| Jan 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.07% | - |
| Jan 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.11% | - |
| Jan 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.77% | - |
| Jan 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.15% | 1 |
| Jan 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.83% | 1 |
| Jan 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 1 |
| Jan 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.76% | - |
| Jan 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.54 | 0.07% | - |
| Dec 31, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.53 | -0.30% | - |
| Dec 30, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | 0.66% | - |
| Dec 27, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | -0.55% | 5 |
| Dec 26, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | 0.07% | 5 |
| Dec 24, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.55 | 0.17% | - |
| Dec 23, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.52 | -0.65% | - |
| Dec 20, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.63 | 0.35% | - |
| Dec 19, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.87% | - |
| Dec 18, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -0.98% | - |
| Dec 17, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.88 | 0.08% | - |
| Dec 16, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.87 | 0.12% | - |
| Dec 13, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.85 | -0.70% | - |
| Dec 12, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | -0.82% | - |
| Dec 11, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -0.66% | - |
| Dec 10, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.22 | -0.32% | - |
| Dec 9, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.28 | -0.62% | - |
| Dec 6, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.38 | 0.22% | 1 |
| Dec 5, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.35 | 0.09% | 1 |
| Dec 4, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.33 | 0.77% | 1 |
| Dec 3, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.20 | -1.00% | - |
| Dec 2, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.29 | 0.11% | - |
| Nov 29, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.27 | 0.82% | - |
| Nov 27, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 0.44% | - |
| Nov 26, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | -0.32% | 3 |
| Nov 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 1.80% | 3 |
| Nov 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.81 | 0.12% | - |
| Nov 21, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.79 | -0.12% | 1 |
| Nov 20, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.81 | -0.22% | 1 |
| Nov 19, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | 0.36% | - |
| Nov 18, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.78 | 0.14% | - |
| Nov 15, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.76 | -0.10% | - |
| Nov 14, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.78 | 0.32% | - |
| Nov 13, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.72 | -0.41% | - |
| Nov 12, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.79 | -1.23% | - |
| Nov 11, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.00 | -0.28% | - |
| Nov 8, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | 0.75% | - |
| Nov 7, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.92 | 1.00% | 1 |
| Nov 6, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.76 | -1.84% | 1 |
| Nov 5, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.07 | 0.27% | 1 |
| Nov 4, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.02 | 0.58% | - |
| Nov 1, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.84 | -0.98% | - |
| Oct 31, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.01 | 0.03% | 100 |
| Oct 30, 2024 | 17.32 | 17.32 | 17.26 | 17.26 | 17.00 | 0.13% | 100 |
| Oct 29, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.98 | 0.05% | - |
| Oct 28, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | -0.21% | - |
| Oct 25, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.01 | -0.46% | - |
| Oct 24, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.09 | 0.46% | - |
| Oct 23, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.01 | -0.31% | - |
| Oct 22, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.06 | 0.02% | - |
| Oct 21, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.06 | -1.31% | - |
| Oct 18, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.28 | 0.11% | - |
| Oct 17, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.27 | -0.99% | 1 |
| Oct 16, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.44 | 0.21% | 1 |
| Oct 15, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.40 | 1.01% | - |
| Oct 14, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.23 | -0.21% | - |
| Oct 11, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | -0.15% | - |
| Oct 10, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.29 | -0.24% | - |
| Oct 9, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.33 | -0.42% | - |
| Oct 8, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.41 | 0.05% | - |
| Oct 7, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.40 | -0.56% | - |
| Oct 4, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.50 | -1.14% | 1 |
| Oct 3, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.70 | -0.64% | 1 |
| Oct 2, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.81 | -1.07% | 200 |
| Oct 1, 2024 | 18.31 | 18.31 | 18.27 | 18.27 | 17.92 | 0.56% | 200 |
| Sep 30, 2024 | 18.25 | 18.25 | 18.17 | 18.17 | 17.82 | -0.24% | 3,800 |
| Sep 27, 2024 | 18.24 | 18.25 | 18.21 | 18.21 | 17.86 | 0.36% | 13,800 |
| Sep 26, 2024 | 18.15 | 18.15 | 18.09 | 18.15 | 17.80 | 0.05% | 10,700 |
| Sep 25, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.79 | -0.62% | - |
| Sep 24, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.90 | 0.05% | 2,100 |
| Sep 23, 2024 | 18.16 | 18.24 | 18.16 | 18.24 | 17.89 | -0.23% | 2,100 |
| Sep 20, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.93 | -0.02% | - |
| Sep 19, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.94 | -0.26% | - |
| Sep 18, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.98 | -0.84% | - |
| Sep 17, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.14 | -0.38% | 4,000 |
| Sep 16, 2024 | 18.53 | 18.56 | 18.53 | 18.56 | 18.20 | 0.63% | 4,000 |
| Sep 13, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.09 | 0.18% | 300 |
| Sep 12, 2024 | 18.39 | 18.42 | 18.39 | 18.41 | 18.06 | -0.37% | 300 |
| Sep 11, 2024 | 18.50 | 18.50 | 18.48 | 18.48 | 18.12 | -0.08% | 400 |
| Sep 10, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.14 | 0.63% | 10,350 |