Stone Ridge 2060 Longevity Income ETF (LFAW)
BATS: LFAW · Real-Time Price · USD
16.56
-0.13 (-0.78%)
Jan 10, 2025, 4:00 PM EST - Market closed
LFAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.68% | - |
| Jan 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.07% | 1 |
| Jan 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.36% | - |
| Jan 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.45% | - |
| Jan 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.07% | - |
| Jan 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.13% | - |
| Jan 10, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.78% | 1 |
| Jan 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.15% | - |
| Jan 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.86% | 1 |
| Jan 6, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.29% | 1 |
| Jan 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.77% | 1 |
| Jan 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | 0.08% | 1 |
| Dec 31, 2024 | 17.00 | 17.00 | 16.97 | 16.97 | 16.89 | -0.31% | 5,500 |
| Dec 30, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 0.66% | - |
| Dec 27, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.83 | -0.56% | 102 |
| Dec 26, 2024 | 16.97 | 17.01 | 16.97 | 17.01 | 16.93 | 0.07% | 102 |
| Dec 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | 0.17% | - |
| Dec 23, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | -0.65% | - |
| Dec 20, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.00 | 0.34% | - |
| Dec 19, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | -0.90% | 5 |
| Dec 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.09 | -0.99% | 5 |
| Dec 17, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.26 | 0.07% | - |
| Dec 16, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.25 | 0.14% | - |
| Dec 13, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.23 | -0.80% | 100 |
| Dec 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.36 | -0.85% | 100 |
| Dec 11, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | -0.62% | 100 |
| Dec 10, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | -0.39% | 100 |
| Dec 9, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.69 | -0.56% | 100 |
| Dec 6, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.79 | 0.11% | 100 |
| Dec 5, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.77 | 0.20% | 100 |
| Dec 4, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.74 | 0.71% | 1,100 |
| Dec 3, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 17.61 | -0.90% | 1,100 |
| Dec 2, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.69 | 0.11% | - |
| Nov 29, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.67 | 0.84% | - |
| Nov 27, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.52 | 0.44% | - |
| Nov 26, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.45 | -0.32% | - |
| Nov 25, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | 1.87% | - |
| Nov 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | 0.12% | 1,600 |
| Nov 21, 2024 | 17.34 | 17.34 | 17.33 | 17.33 | 17.16 | -0.14% | 1,600 |
| Nov 20, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.19 | -0.23% | - |
| Nov 19, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.22 | 0.38% | - |
| Nov 18, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.16 | 0.13% | - |
| Nov 15, 2024 | 17.24 | 17.30 | 17.24 | 17.30 | 17.14 | -0.10% | 800 |
| Nov 14, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.15 | 0.34% | - |
| Nov 13, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.10 | -0.44% | - |
| Nov 12, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | -1.26% | - |
| Nov 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.39 | -0.30% | - |
| Nov 8, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.44 | 0.80% | - |
| Nov 7, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.31 | 1.02% | 6 |
| Nov 6, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -1.91% | 6 |
| Nov 5, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.46 | 0.29% | 1 |
| Nov 4, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.41 | 0.62% | 1 |
| Nov 1, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.22 | -1.01% | - |
| Oct 31, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.40 | 0.03% | - |
| Oct 30, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.39 | 0.14% | - |
| Oct 29, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.37 | 0.06% | 2 |
| Oct 28, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.36 | -0.22% | 2 |
| Oct 25, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.40 | -0.46% | - |
| Oct 24, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | 0.49% | 2 |
| Oct 23, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.39 | -0.31% | 2 |
| Oct 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 0.05% | 2 |
| Oct 21, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.44 | -1.37% | 2 |
| Oct 18, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.68 | 0.11% | 4 |
| Oct 17, 2024 | 17.91 | 17.92 | 17.91 | 17.92 | 17.66 | -1.03% | 700 |
| Oct 16, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | 0.21% | 5 |
| Oct 15, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.81 | 1.05% | - |
| Oct 14, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.62 | -0.23% | - |
| Oct 11, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.66 | -0.13% | - |
| Oct 10, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.68 | -0.27% | - |
| Oct 9, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.73 | -0.46% | - |
| Oct 8, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.81 | 0.08% | - |
| Oct 7, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.80 | -0.57% | - |
| Oct 4, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.90 | -1.16% | - |
| Oct 3, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.11 | -0.65% | - |
| Oct 2, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.23 | -1.10% | 2 |
| Oct 1, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | 0.58% | 2 |
| Sep 30, 2024 | 18.64 | 18.64 | 18.59 | 18.59 | 18.24 | -0.25% | 2,500 |
| Sep 27, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.29 | 0.36% | - |
| Sep 26, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.22 | 0.08% | - |
| Sep 25, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.21 | -0.67% | - |
| Sep 24, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.33 | - | 401 |
| Sep 23, 2024 | 18.62 | 18.70 | 18.62 | 18.68 | 18.33 | -0.15% | 401 |
| Sep 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.36 | -0.03% | - |
| Sep 19, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.36 | -0.24% | - |
| Sep 18, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.41 | -0.90% | - |
| Sep 17, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.57 | -0.38% | 14 |