Stone Ridge 2059 Longevity Income ETF (LFAV)
BATS: LFAV · Real-Time Price · USD
159.28
-2.00 (-1.24%)
Apr 21, 2025, 9:30 AM EDT - Market open
LFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.83% | - |
| Apr 23, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 0.55% | - |
| Apr 22, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.29% | - |
| Apr 21, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | -1.24% | - |
| Apr 17, 2025 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | -0.50% | - |
| Apr 16, 2025 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | 0.48% | - |
| Apr 15, 2025 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | 0.32% | - |
| Apr 14, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.70% | - |
| Apr 11, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | -0.01% | - |
| Apr 10, 2025 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | -1.64% | - |
| Apr 9, 2025 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 0.13% | - |
| Apr 8, 2025 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | -1.30% | - |
| Apr 7, 2025 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | -2.25% | 1 |
| Apr 4, 2025 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 0.75% | 3 |
| Apr 3, 2025 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | 0.87% | 1 |
| Apr 2, 2025 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | -0.62% | - |
| Apr 1, 2025 | 166.41 | 166.41 | 166.41 | 166.41 | 165.57 | 0.64% | - |
| Mar 31, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 164.52 | 0.56% | - |
| Mar 28, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 163.61 | 1.12% | 1 |
| Mar 27, 2025 | 162.62 | 162.62 | 162.62 | 162.62 | 161.80 | -0.26% | 1 |
| Mar 26, 2025 | 163.03 | 163.03 | 163.03 | 163.03 | 162.22 | -0.45% | 2 |
| Mar 25, 2025 | 163.77 | 163.77 | 163.77 | 163.77 | 162.95 | 0.14% | - |
| Mar 24, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 162.73 | -0.84% | - |
| Mar 21, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.12 | -0.34% | 1 |
| Mar 20, 2025 | 165.51 | 165.51 | 165.51 | 165.51 | 164.68 | 0.14% | - |
| Mar 19, 2025 | 165.28 | 165.28 | 165.28 | 165.28 | 164.45 | 0.33% | - |
| Mar 18, 2025 | 164.73 | 164.73 | 164.73 | 164.73 | 163.91 | 0.19% | - |
| Mar 17, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 163.59 | 0.28% | - |
| Mar 14, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.12 | -0.44% | - |
| Mar 13, 2025 | 164.67 | 164.67 | 164.67 | 164.67 | 163.85 | 0.65% | - |
| Mar 12, 2025 | 163.61 | 163.61 | 163.61 | 163.61 | 162.79 | -0.48% | - |
| Mar 11, 2025 | 164.41 | 164.41 | 164.41 | 164.41 | 163.59 | -0.59% | - |
| Mar 10, 2025 | 165.39 | 165.39 | 165.39 | 165.39 | 164.56 | 0.96% | - |
| Mar 7, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.00 | -0.30% | 1 |
| Mar 6, 2025 | 164.31 | 164.31 | 164.31 | 164.31 | 163.49 | -0.19% | 1 |
| Mar 5, 2025 | 164.62 | 164.62 | 164.62 | 164.62 | 163.79 | -0.66% | 4 |
| Mar 4, 2025 | 165.71 | 165.71 | 165.71 | 165.71 | 164.88 | -1.21% | - |
| Mar 3, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 166.07 | 0.58% | - |
| Feb 28, 2025 | 166.78 | 166.78 | 166.78 | 166.78 | 165.11 | 0.74% | - |
| Feb 27, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 163.89 | -0.42% | - |
| Feb 26, 2025 | 166.24 | 166.24 | 166.24 | 166.24 | 164.58 | 0.39% | 2 |
| Feb 25, 2025 | 165.59 | 165.59 | 165.59 | 165.59 | 163.93 | 1.26% | 2 |
| Feb 24, 2025 | 163.52 | 163.52 | 163.52 | 163.52 | 161.89 | 0.21% | - |
| Feb 21, 2025 | 163.18 | 163.18 | 163.18 | 163.18 | 161.55 | 0.94% | 1 |
| Feb 20, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 160.05 | 0.25% | 1 |
| Feb 19, 2025 | 161.26 | 161.26 | 161.26 | 161.26 | 159.65 | -2.79% | 2 |
| Feb 18, 2025 | 165.88 | 165.88 | 165.88 | 165.88 | 159.38 | -0.89% | 2 |
| Feb 14, 2025 | 167.37 | 167.37 | 167.37 | 167.37 | 160.81 | 0.44% | 2 |
| Feb 13, 2025 | 166.64 | 166.64 | 166.64 | 166.64 | 160.11 | 1.33% | 21 |
| Feb 12, 2025 | 164.46 | 164.46 | 164.46 | 164.46 | 158.01 | -1.17% | 3 |