Stone Ridge 2061 Longevity Income ETF (LFAX)
BATS: LFAX · Real-Time Price · USD
170.76
+1.96 (1.16%)
Mar 28, 2025, 4:00 PM EST - Market closed
LFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | 0.67% | 1 |
| Mar 31, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | 0.59% | - |
| Mar 28, 2025 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | 1.16% | 1 |
| Mar 27, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | -0.27% | 1 |
| Mar 26, 2025 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | -0.48% | 3 |
| Mar 25, 2025 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | 0.14% | - |
| Mar 24, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | -0.88% | - |
| Mar 21, 2025 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | -0.37% | - |
| Mar 20, 2025 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | 0.38% | - |
| Mar 19, 2025 | 171.32 | 171.32 | 171.32 | 171.32 | 171.32 | 0.02% | - |
| Mar 18, 2025 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | 0.38% | 1 |
| Mar 17, 2025 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | 0.21% | 1 |
| Mar 14, 2025 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | -0.40% | - |
| Mar 13, 2025 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | 0.61% | - |
| Mar 12, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | -0.51% | 3 |
| Mar 11, 2025 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | -0.62% | 3 |
| Mar 10, 2025 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | 0.99% | - |
| Mar 7, 2025 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | -0.32% | 3 |
| Mar 6, 2025 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 0.01% | 3 |
| Mar 5, 2025 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | -0.88% | 3 |
| Mar 4, 2025 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | -1.24% | 2 |
| Mar 3, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 173.54 | 0.67% | - |
| Feb 28, 2025 | 173.22 | 173.22 | 173.22 | 173.22 | 172.39 | 0.72% | 6 |
| Feb 27, 2025 | 171.99 | 171.99 | 171.99 | 171.99 | 171.16 | -0.49% | 6 |
| Feb 26, 2025 | 172.83 | 172.83 | 172.83 | 172.83 | 172.00 | 0.44% | 1 |
| Feb 25, 2025 | 172.07 | 172.07 | 172.07 | 172.07 | 171.24 | 1.12% | 1 |
| Feb 24, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 169.33 | 0.40% | 1 |
| Feb 21, 2025 | 169.48 | 169.48 | 169.48 | 169.48 | 168.67 | 0.99% | - |
| Feb 20, 2025 | 167.81 | 167.81 | 167.81 | 167.81 | 167.01 | 0.31% | 2 |
| Feb 19, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 166.49 | -3.29% | 2 |
| Feb 18, 2025 | 172.98 | 172.98 | 172.98 | 172.98 | 166.40 | -1.10% | 5 |
| Feb 14, 2025 | 174.91 | 174.91 | 174.91 | 174.91 | 168.25 | 0.67% | 5 |
| Feb 13, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 167.14 | 1.41% | 2 |
| Feb 12, 2025 | 171.33 | 171.33 | 171.33 | 171.33 | 164.81 | -1.23% | - |
| Feb 11, 2025 | 173.46 | 173.46 | 173.46 | 173.46 | 166.86 | -0.45% | - |
| Feb 10, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 167.61 | -0.22% | - |
| Feb 7, 2025 | 174.63 | 174.63 | 174.63 | 174.63 | 167.98 | -0.62% | - |
| Feb 6, 2025 | 175.73 | 175.73 | 175.73 | 175.73 | 169.04 | 0.01% | - |
| Feb 5, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 169.01 | 1.34% | - |
| Feb 4, 2025 | 173.38 | 173.38 | 173.38 | 173.38 | 166.78 | -0.18% | - |
| Feb 3, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 166.29 | 0.60% | - |
| Jan 31, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 165.29 | -0.52% | - |
| Jan 30, 2025 | 173.57 | 173.57 | 173.57 | 173.57 | 166.16 | 0.24% | - |
| Jan 29, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 165.76 | -0.14% | - |
| Jan 28, 2025 | 173.39 | 173.39 | 173.39 | 173.39 | 165.99 | -0.10% | - |
| Jan 27, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 166.15 | 1.06% | 1 |
| Jan 24, 2025 | 171.73 | 171.73 | 171.73 | 171.73 | 164.40 | 0.35% | - |
| Jan 23, 2025 | 171.14 | 171.14 | 171.14 | 171.14 | 163.83 | -0.60% | 2 |
| Jan 22, 2025 | 172.17 | 172.17 | 172.17 | 172.17 | 164.83 | -0.39% | 2 |
| Jan 21, 2025 | 172.84 | 172.84 | 172.84 | 172.84 | 165.47 | 0.72% | - |