Stone Ridge 2062 Longevity Income ETF (LFAZ)
BATS: LFAZ · Real-Time Price · USD
170.27
-5.57 (-3.17%)
Feb 19, 2025, 4:00 PM EST - Market closed
LFAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 0.99% | 1 |
| Feb 20, 2025 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | 0.26% | 1 |
| Feb 19, 2025 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | -3.17% | 3 |
| Feb 18, 2025 | 175.84 | 175.84 | 175.84 | 175.84 | 169.98 | -0.97% | - |
| Feb 14, 2025 | 177.57 | 177.57 | 177.57 | 177.57 | 171.64 | 0.45% | 8 |
| Feb 13, 2025 | 176.78 | 176.78 | 176.78 | 176.78 | 170.88 | 1.45% | 3 |
| Feb 12, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 168.44 | -1.25% | - |
| Feb 11, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 170.57 | -0.47% | - |
| Feb 10, 2025 | 177.29 | 177.29 | 177.29 | 177.29 | 171.38 | -0.23% | - |
| Feb 7, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 171.77 | -0.62% | - |
| Feb 6, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 172.84 | - | 1 |
| Feb 5, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 172.83 | 1.37% | 1 |
| Feb 4, 2025 | 176.38 | 176.38 | 176.38 | 176.38 | 170.50 | -0.16% | - |
| Feb 3, 2025 | 176.66 | 176.66 | 176.66 | 176.66 | 169.96 | 0.61% | - |
| Jan 31, 2025 | 175.58 | 175.58 | 175.58 | 175.58 | 168.93 | -0.55% | 1 |
| Jan 30, 2025 | 176.55 | 176.55 | 176.55 | 176.55 | 169.86 | 0.25% | - |
| Jan 29, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 169.43 | -0.14% | - |
| Jan 28, 2025 | 176.34 | 176.34 | 176.34 | 176.34 | 169.66 | -0.12% | - |
| Jan 27, 2025 | 176.55 | 176.55 | 176.55 | 176.55 | 169.86 | 1.10% | - |
| Jan 24, 2025 | 174.63 | 174.63 | 174.63 | 174.63 | 168.01 | 0.35% | - |
| Jan 23, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 167.43 | -0.61% | 1 |
| Jan 22, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 168.46 | -0.40% | 1 |
| Jan 21, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 169.14 | 0.74% | - |
| Jan 17, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 167.89 | 0.05% | - |
| Jan 16, 2025 | 174.41 | 174.41 | 174.41 | 174.41 | 167.80 | 0.36% | - |
| Jan 15, 2025 | 173.78 | 173.78 | 173.78 | 173.78 | 167.20 | 1.50% | - |
| Jan 14, 2025 | 171.22 | 171.22 | 171.22 | 171.22 | 164.73 | -0.08% | - |
| Jan 13, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 164.87 | -0.11% | - |
| Jan 10, 2025 | 171.54 | 171.54 | 171.54 | 171.54 | 165.04 | -0.79% | - |
| Jan 8, 2025 | 171.60 | 172.92 | 171.60 | 172.92 | 166.36 | 0.15% | 10 |
| Jan 7, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 166.11 | -0.91% | - |
| Jan 6, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 167.64 | -0.32% | - |
| Jan 3, 2025 | 175.60 | 175.60 | 174.80 | 174.80 | 168.18 | -0.76% | 10 |
| Jan 2, 2025 | 176.14 | 176.14 | 176.14 | 176.14 | 168.66 | 0.08% | - |
| Dec 31, 2024 | 176.00 | 176.10 | 176.00 | 176.00 | 168.53 | -0.32% | 320 |
| Dec 30, 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 169.06 | 0.67% | - |
| Dec 27, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 167.94 | -0.60% | - |
| Dec 26, 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 168.95 | 0.07% | - |
| Dec 24, 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 168.83 | 0.18% | - |
| Dec 23, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.52 | -0.69% | - |
| Dec 20, 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 169.69 | 0.34% | - |
| Dec 19, 2024 | 176.62 | 176.62 | 176.62 | 176.62 | 169.12 | -0.97% | - |
| Dec 18, 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 170.76 | -1.00% | - |
| Dec 17, 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 172.50 | 0.10% | - |
| Dec 16, 2024 | 179.97 | 179.97 | 179.97 | 179.97 | 172.32 | 0.15% | - |
| Dec 13, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 172.07 | -0.74% | - |
| Dec 12, 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 173.35 | -0.91% | - |
| Dec 11, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 174.94 | -0.76% | 10 |
| Dec 10, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 176.28 | -0.43% | 10 |
| Dec 9, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 177.05 | -0.56% | 10 |
| Dec 6, 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 178.05 | 0.08% | 10 |
| Dec 5, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 177.91 | 0.23% | 10 |
| Dec 4, 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 177.50 | 0.74% | 90 |
| Dec 3, 2024 | 184.50 | 184.50 | 184.00 | 184.00 | 176.19 | -0.91% | 90 |
| Dec 2, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 177.01 | 0.13% | - |
| Nov 29, 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 176.78 | 0.88% | - |
| Nov 27, 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 175.24 | 0.46% | - |
| Nov 26, 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 174.45 | -0.31% | - |
| Nov 25, 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 175.00 | 1.93% | - |
| Nov 22, 2024 | 180.11 | 180.11 | 180.11 | 180.11 | 171.69 | 0.14% | - |
| Nov 21, 2024 | 179.87 | 179.87 | 179.87 | 179.87 | 171.46 | -0.13% | - |
| Nov 20, 2024 | 180.11 | 180.11 | 180.11 | 180.11 | 171.68 | -0.24% | - |
| Nov 19, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 172.10 | 0.39% | - |
| Nov 18, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 171.44 | 0.13% | - |
| Nov 15, 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 171.21 | -0.12% | - |
| Nov 14, 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 171.41 | 0.37% | - |
| Nov 13, 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 170.78 | -0.48% | - |
| Nov 12, 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 171.61 | -1.33% | - |
| Nov 11, 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 173.92 | -0.29% | - |
| Nov 8, 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 174.43 | 0.86% | - |
| Nov 7, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 172.94 | 1.02% | - |
| Nov 6, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 171.20 | -1.99% | - |
| Nov 5, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 174.68 | 0.32% | - |
| Nov 4, 2024 | 182.66 | 182.66 | 182.66 | 182.66 | 174.12 | 0.69% | - |
| Nov 1, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 172.13 | -1.06% | - |
| Oct 31, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 173.98 | 0.05% | - |
| Oct 30, 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 173.89 | 0.19% | - |
| Oct 29, 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 173.56 | 0.05% | - |
| Oct 28, 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 173.48 | -0.21% | - |
| Oct 25, 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 173.85 | -0.48% | - |
| Oct 24, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 174.69 | 0.51% | - |
| Oct 23, 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 173.81 | -0.29% | - |
| Oct 22, 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 174.31 | 0.02% | - |
| Oct 21, 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 174.27 | -1.40% | - |
| Oct 18, 2024 | 186.27 | 186.27 | 186.27 | 186.27 | 176.75 | 0.09% | - |
| Oct 17, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 176.59 | -1.07% | - |
| Oct 16, 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 178.50 | 0.22% | - |
| Oct 15, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 178.10 | 1.08% | - |
| Oct 14, 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 176.19 | -0.21% | - |
| Oct 11, 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 176.56 | -0.17% | - |
| Oct 10, 2024 | 186.38 | 186.38 | 186.38 | 186.38 | 176.86 | -0.29% | - |
| Oct 9, 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 177.37 | -0.47% | - |
| Oct 8, 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 178.22 | 0.06% | - |
| Oct 7, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 178.11 | -0.58% | - |
| Oct 4, 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 179.15 | -1.17% | - |
| Oct 3, 2024 | 191.04 | 191.04 | 191.04 | 191.04 | 181.28 | -0.68% | - |
| Oct 2, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 182.52 | -1.09% | - |
| Oct 1, 2024 | 194.47 | 194.47 | 194.47 | 194.47 | 183.74 | 0.60% | 708 |
| Sep 30, 2024 | 194.10 | 194.10 | 193.31 | 193.31 | 182.64 | -0.25% | 708 |
| Sep 27, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 183.10 | 0.36% | - |