Stone Ridge 2061 Longevity Income ETF (LFAX)
BATS: LFAX · Real-Time Price · USD
167.81
+0.52 (0.31%)
Feb 20, 2025, 4:00 PM EST - Market closed
LFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | 0.99% | - |
| Feb 20, 2025 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | 0.31% | 2 |
| Feb 19, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -3.29% | 2 |
| Feb 18, 2025 | 172.98 | 172.98 | 172.98 | 172.98 | 167.20 | -1.10% | 5 |
| Feb 14, 2025 | 174.91 | 174.91 | 174.91 | 174.91 | 169.07 | 0.67% | 5 |
| Feb 13, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 167.95 | 1.41% | 2 |
| Feb 12, 2025 | 171.33 | 171.33 | 171.33 | 171.33 | 165.61 | -1.23% | - |
| Feb 11, 2025 | 173.46 | 173.46 | 173.46 | 173.46 | 167.66 | -0.45% | - |
| Feb 10, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 168.42 | -0.22% | - |
| Feb 7, 2025 | 174.63 | 174.63 | 174.63 | 174.63 | 168.79 | -0.62% | - |
| Feb 6, 2025 | 175.73 | 175.73 | 175.73 | 175.73 | 169.85 | 0.01% | - |
| Feb 5, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 169.83 | 1.34% | - |
| Feb 4, 2025 | 173.38 | 173.38 | 173.38 | 173.38 | 167.59 | -0.18% | - |
| Feb 3, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 167.09 | 0.60% | - |
| Jan 31, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 166.09 | -0.52% | - |
| Jan 30, 2025 | 173.57 | 173.57 | 173.57 | 173.57 | 166.96 | 0.24% | - |
| Jan 29, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 166.57 | -0.14% | - |
| Jan 28, 2025 | 173.39 | 173.39 | 173.39 | 173.39 | 166.80 | -0.10% | - |
| Jan 27, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 166.95 | 1.06% | 1 |
| Jan 24, 2025 | 171.73 | 171.73 | 171.73 | 171.73 | 165.20 | 0.35% | - |
| Jan 23, 2025 | 171.14 | 171.14 | 171.14 | 171.14 | 164.63 | -0.60% | 2 |
| Jan 22, 2025 | 172.17 | 172.17 | 172.17 | 172.17 | 165.62 | -0.39% | 2 |
| Jan 21, 2025 | 172.84 | 172.84 | 172.84 | 172.84 | 166.27 | 0.72% | - |
| Jan 17, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 165.07 | 0.06% | - |
| Jan 16, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 164.98 | 0.36% | - |
| Jan 15, 2025 | 170.89 | 170.89 | 170.89 | 170.89 | 164.39 | 1.47% | - |
| Jan 14, 2025 | 168.42 | 168.42 | 168.42 | 168.42 | 162.01 | -0.08% | - |
| Jan 13, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 162.14 | -0.11% | - |
| Jan 10, 2025 | 168.74 | 168.74 | 168.74 | 168.74 | 162.32 | -0.80% | - |
| Jan 8, 2025 | 170.09 | 170.09 | 170.09 | 170.09 | 163.62 | 0.16% | - |
| Jan 7, 2025 | 169.82 | 169.82 | 169.82 | 169.82 | 163.36 | -0.87% | - |
| Jan 6, 2025 | 171.31 | 171.31 | 171.31 | 171.31 | 164.80 | -0.34% | - |
| Jan 3, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 165.36 | -0.75% | - |
| Jan 2, 2025 | 173.21 | 173.21 | 173.21 | 173.21 | 165.81 | 0.10% | - |
| Dec 31, 2024 | 173.30 | 173.30 | 173.04 | 173.04 | 165.65 | -0.31% | 10 |
| Dec 30, 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 166.17 | 0.65% | - |
| Dec 27, 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 165.09 | -0.58% | - |
| Dec 26, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 166.05 | 0.06% | - |
| Dec 24, 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 165.94 | 0.17% | - |
| Dec 23, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 165.66 | -0.66% | - |
| Dec 20, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 166.77 | 0.34% | - |
| Dec 19, 2024 | 173.62 | 173.62 | 173.62 | 173.62 | 166.21 | -0.93% | - |
| Dec 18, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 167.77 | -1.00% | - |
| Dec 17, 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 169.46 | 0.10% | - |
| Dec 16, 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 169.30 | 0.14% | - |
| Dec 13, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 169.06 | -0.72% | - |
| Dec 12, 2024 | 177.89 | 177.89 | 177.89 | 177.89 | 170.30 | -0.90% | - |
| Dec 11, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.84 | -0.69% | - |
| Dec 10, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 173.04 | -0.35% | - |
| Dec 9, 2024 | 181.39 | 181.39 | 181.39 | 181.39 | 173.65 | -0.63% | - |
| Dec 6, 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 174.76 | 0.20% | - |
| Dec 5, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 174.41 | 0.10% | - |
| Dec 4, 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 174.24 | 0.81% | - |
| Dec 3, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 172.84 | -1.03% | 200 |
| Dec 2, 2024 | 181.70 | 182.43 | 181.70 | 182.43 | 173.85 | 0.17% | 200 |
| Nov 29, 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 173.56 | 0.86% | - |
| Nov 27, 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 172.08 | 0.45% | - |
| Nov 26, 2024 | 179.78 | 179.78 | 179.78 | 179.78 | 171.31 | -0.31% | - |
| Nov 25, 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 171.85 | 1.90% | - |
| Nov 22, 2024 | 176.97 | 176.97 | 176.97 | 176.97 | 168.64 | 0.12% | - |
| Nov 21, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 168.43 | -0.15% | - |
| Nov 20, 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 168.68 | -0.23% | - |
| Nov 19, 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 169.06 | 0.38% | - |
| Nov 18, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 168.43 | 0.14% | - |
| Nov 15, 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 168.20 | -0.11% | - |
| Nov 14, 2024 | 176.71 | 176.71 | 176.71 | 176.71 | 168.40 | 0.35% | - |
| Nov 13, 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 167.80 | -0.47% | - |
| Nov 12, 2024 | 176.91 | 176.91 | 176.91 | 176.91 | 168.58 | -1.29% | - |
| Nov 11, 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 170.80 | -0.30% | - |
| Nov 8, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 171.30 | 0.84% | - |
| Nov 7, 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 169.87 | 1.01% | - |
| Nov 6, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 168.17 | -1.96% | - |
| Nov 5, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.53 | 0.31% | - |
| Nov 4, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 171.00 | 0.66% | - |
| Nov 1, 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 169.09 | -1.03% | - |
| Oct 31, 2024 | 180.13 | 180.13 | 180.13 | 180.13 | 170.86 | 0.04% | - |
| Oct 30, 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 170.79 | 0.17% | - |
| Oct 29, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 170.50 | 0.05% | - |
| Oct 28, 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 170.41 | -0.22% | - |
| Oct 25, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 170.78 | -0.47% | - |
| Oct 24, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 171.59 | 0.49% | - |
| Oct 23, 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 170.75 | -0.30% | - |
| Oct 22, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 171.26 | 0.04% | - |
| Oct 21, 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 171.19 | -1.37% | - |
| Oct 18, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 173.56 | 0.10% | - |
| Oct 17, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 173.39 | -1.03% | - |
| Oct 16, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 175.20 | 0.22% | - |
| Oct 15, 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 174.82 | 1.04% | - |
| Oct 14, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 173.01 | -0.21% | - |
| Oct 11, 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 173.38 | -0.14% | - |
| Oct 10, 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 173.63 | -0.28% | - |
| Oct 9, 2024 | 183.57 | 183.57 | 183.57 | 183.57 | 174.12 | -0.46% | - |
| Oct 8, 2024 | 184.41 | 184.41 | 184.41 | 184.41 | 174.92 | 0.08% | - |
| Oct 7, 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 174.77 | -0.56% | - |
| Oct 4, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 175.76 | -1.16% | - |
| Oct 3, 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 177.83 | -0.67% | - |
| Oct 2, 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 179.03 | -1.08% | - |
| Oct 1, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 180.18 | 0.58% | 310 |
| Sep 30, 2024 | 190.20 | 190.20 | 189.69 | 189.69 | 179.14 | -0.24% | 310 |
| Sep 27, 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 179.57 | 0.35% | - |