Stone Ridge 2060 Longevity Income ETF (LFAW)
BATS: LFAW · Real-Time Price · USD
166.37
+1.57 (0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
LFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | 0.96% | 1 |
| Feb 20, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.25% | 2 |
| Feb 19, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | -3.03% | 3 |
| Feb 18, 2025 | 169.51 | 169.51 | 169.51 | 169.51 | 164.10 | -0.92% | 8 |
| Feb 14, 2025 | 171.09 | 171.09 | 171.09 | 171.09 | 165.63 | 0.44% | 8 |
| Feb 13, 2025 | 169.74 | 170.34 | 169.74 | 170.34 | 164.90 | 1.37% | 314 |
| Feb 12, 2025 | 168.03 | 168.03 | 168.03 | 168.03 | 162.67 | -1.21% | - |
| Feb 11, 2025 | 170.08 | 170.08 | 170.08 | 170.08 | 164.66 | -0.44% | - |
| Feb 10, 2025 | 170.84 | 170.84 | 170.84 | 170.84 | 165.39 | -0.21% | - |
| Feb 7, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 165.74 | -0.59% | - |
| Feb 6, 2025 | 172.22 | 172.22 | 172.22 | 172.22 | 166.72 | 0.01% | - |
| Feb 5, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 166.71 | 1.27% | - |
| Feb 4, 2025 | 170.03 | 170.03 | 170.03 | 170.03 | 164.61 | -0.16% | 5 |
| Feb 3, 2025 | 170.31 | 170.31 | 170.31 | 170.31 | 164.08 | 0.57% | 5 |
| Jan 31, 2025 | 169.36 | 169.36 | 169.36 | 169.36 | 163.15 | -0.51% | - |
| Jan 30, 2025 | 170.23 | 170.23 | 170.23 | 170.23 | 164.00 | 0.25% | - |
| Jan 29, 2025 | 169.81 | 169.81 | 169.81 | 169.81 | 163.59 | -0.14% | - |
| Jan 28, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 163.82 | -0.11% | - |
| Jan 27, 2025 | 170.23 | 170.23 | 170.23 | 170.23 | 164.00 | 1.06% | - |
| Jan 24, 2025 | 168.44 | 168.44 | 168.44 | 168.44 | 162.28 | 0.35% | - |
| Jan 23, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 161.70 | -0.59% | - |
| Jan 22, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 162.66 | -0.38% | - |
| Jan 21, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 163.29 | 0.68% | - |
| Jan 17, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 162.19 | 0.07% | - |
| Jan 16, 2025 | 168.23 | 168.23 | 168.23 | 168.23 | 162.07 | 0.36% | - |
| Jan 15, 2025 | 167.63 | 167.63 | 167.63 | 167.63 | 161.49 | 1.45% | - |
| Jan 14, 2025 | 165.24 | 165.24 | 165.24 | 165.24 | 159.19 | -0.07% | - |
| Jan 13, 2025 | 165.36 | 165.36 | 165.36 | 165.36 | 159.31 | -0.12% | - |
| Jan 10, 2025 | 165.57 | 165.57 | 165.57 | 165.57 | 159.50 | -0.78% | - |
| Jan 8, 2025 | 166.87 | 166.87 | 166.87 | 166.87 | 160.76 | 0.15% | - |
| Jan 7, 2025 | 166.62 | 166.62 | 166.62 | 166.62 | 160.51 | -0.86% | - |
| Jan 6, 2025 | 168.06 | 168.06 | 168.06 | 168.06 | 161.91 | -0.29% | - |
| Jan 3, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 162.38 | -0.77% | - |
| Jan 2, 2025 | 169.86 | 169.86 | 169.86 | 169.86 | 162.84 | 0.08% | - |
| Dec 31, 2024 | 170.00 | 170.00 | 169.73 | 169.73 | 162.71 | -0.30% | 550 |
| Dec 30, 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 163.21 | 0.66% | - |
| Dec 27, 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 162.14 | -0.56% | 10 |
| Dec 26, 2024 | 169.70 | 170.09 | 169.70 | 170.09 | 163.05 | 0.07% | 10 |
| Dec 24, 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 162.94 | 0.17% | - |
| Dec 23, 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 162.67 | -0.65% | - |
| Dec 20, 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 163.74 | 0.34% | - |
| Dec 19, 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 163.18 | -0.90% | - |
| Dec 18, 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 164.66 | -0.99% | - |
| Dec 17, 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 166.31 | 0.08% | - |
| Dec 16, 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 166.18 | 0.14% | - |
| Dec 13, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 165.94 | -0.80% | 10 |
| Dec 12, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 167.28 | -0.85% | 10 |
| Dec 11, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.72 | -0.62% | 10 |
| Dec 10, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 169.77 | -0.39% | 10 |
| Dec 9, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 170.45 | -0.56% | 10 |
| Dec 6, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 171.40 | 0.11% | 10 |
| Dec 5, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 171.21 | 0.20% | 10 |
| Dec 4, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 170.88 | 0.71% | 110 |
| Dec 3, 2024 | 177.50 | 177.50 | 177.00 | 177.00 | 169.68 | -0.90% | 110 |
| Dec 2, 2024 | 178.61 | 178.61 | 178.61 | 178.61 | 170.42 | 0.11% | - |
| Nov 29, 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 170.23 | 0.84% | - |
| Nov 27, 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 168.81 | 0.44% | - |
| Nov 26, 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 168.08 | -0.32% | - |
| Nov 25, 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 168.61 | 1.87% | - |
| Nov 22, 2024 | 173.47 | 173.47 | 173.47 | 173.47 | 165.52 | 0.12% | 160 |
| Nov 21, 2024 | 173.40 | 173.40 | 173.27 | 173.27 | 165.32 | -0.14% | 160 |
| Nov 20, 2024 | 173.51 | 173.51 | 173.51 | 173.51 | 165.55 | -0.23% | - |
| Nov 19, 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 165.93 | 0.38% | - |
| Nov 18, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 165.31 | 0.13% | - |
| Nov 15, 2024 | 172.40 | 173.03 | 172.40 | 173.03 | 165.10 | -0.10% | 80 |
| Nov 14, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 165.26 | 0.34% | - |
| Nov 13, 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 164.69 | -0.44% | - |
| Nov 12, 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 165.42 | -1.26% | - |
| Nov 11, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 167.54 | -0.30% | - |
| Nov 8, 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 168.04 | 0.80% | - |
| Nov 7, 2024 | 174.73 | 174.73 | 174.73 | 174.73 | 166.71 | 1.02% | - |
| Nov 6, 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 165.03 | -1.91% | - |
| Nov 5, 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 168.23 | 0.29% | - |
| Nov 4, 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 167.75 | 0.63% | - |
| Nov 1, 2024 | 174.72 | 174.72 | 174.72 | 174.72 | 165.92 | -1.02% | - |
| Oct 31, 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 167.63 | 0.04% | - |
| Oct 30, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 167.56 | 0.14% | - |
| Oct 29, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 167.32 | 0.06% | - |
| Oct 28, 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 167.23 | -0.22% | - |
| Oct 25, 2024 | 176.49 | 176.49 | 176.49 | 176.49 | 167.60 | -0.46% | - |
| Oct 24, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 168.37 | 0.49% | - |
| Oct 23, 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 167.56 | -0.31% | - |
| Oct 22, 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 168.07 | 0.05% | - |
| Oct 21, 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 167.99 | -1.36% | - |
| Oct 18, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 170.31 | 0.11% | - |
| Oct 17, 2024 | 179.10 | 179.15 | 179.10 | 179.15 | 170.13 | -1.03% | 70 |
| Oct 16, 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 171.89 | 0.21% | - |
| Oct 15, 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 171.54 | 1.05% | - |
| Oct 14, 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 169.76 | -0.23% | - |
| Oct 11, 2024 | 179.17 | 179.17 | 179.17 | 179.17 | 170.14 | -0.13% | - |
| Oct 10, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 170.37 | -0.26% | - |
| Oct 9, 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 170.82 | -0.46% | - |
| Oct 8, 2024 | 180.71 | 180.71 | 180.71 | 180.71 | 171.61 | 0.09% | - |
| Oct 7, 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 171.46 | -0.57% | - |
| Oct 4, 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 172.45 | -1.16% | - |
| Oct 3, 2024 | 183.72 | 183.72 | 183.72 | 183.72 | 174.47 | -0.65% | - |
| Oct 2, 2024 | 184.92 | 184.92 | 184.92 | 184.92 | 175.61 | -1.09% | - |
| Oct 1, 2024 | 186.97 | 186.97 | 186.97 | 186.97 | 176.76 | 0.58% | - |
| Sep 30, 2024 | 186.40 | 186.40 | 185.89 | 185.89 | 175.74 | -0.25% | 250 |
| Sep 27, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 176.18 | 0.36% | - |