Stone Ridge 2062 Longevity Income ETF (LFAZ)
BATS: LFAZ · Real-Time Price · USD
17.38
+0.26 (1.50%)
Jan 15, 2025, 9:30 AM EST - Market open
LFAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.74% | 4 |
| Jan 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.05% | 2 |
| Jan 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.36% | - |
| Jan 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.50% | 2 |
| Jan 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.08% | 2 |
| Jan 13, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.10% | 2 |
| Jan 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.80% | 4 |
| Jan 8, 2025 | 17.16 | 17.29 | 17.16 | 17.29 | 17.29 | 0.16% | 107 |
| Jan 7, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.91% | 2 |
| Jan 6, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.32% | 1 |
| Jan 3, 2025 | 17.56 | 17.56 | 17.48 | 17.48 | 17.48 | -0.76% | 101 |
| Jan 2, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.53 | 0.08% | - |
| Dec 31, 2024 | 17.60 | 17.61 | 17.60 | 17.60 | 17.52 | -0.32% | 3,201 |
| Dec 30, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.57 | 0.67% | - |
| Dec 27, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.46 | -0.60% | 6 |
| Dec 26, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | 0.07% | - |
| Dec 24, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.55 | 0.18% | 6 |
| Dec 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | -0.68% | 6 |
| Dec 20, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.64 | 0.33% | - |
| Dec 19, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.58 | -0.96% | - |
| Dec 18, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | -1.00% | - |
| Dec 17, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.93 | 0.10% | - |
| Dec 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | 0.15% | - |
| Dec 13, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.89 | -0.74% | 8 |
| Dec 12, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | -0.91% | - |
| Dec 11, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.18 | -0.76% | 108 |
| Dec 10, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.32 | -0.43% | 108 |
| Dec 9, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.40 | -0.56% | 100 |
| Dec 6, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | 0.08% | 100 |
| Dec 5, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.49 | 0.23% | 100 |
| Dec 4, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.45 | 0.74% | 900 |
| Dec 3, 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.31 | -0.92% | 900 |
| Dec 2, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.40 | 0.13% | - |
| Nov 29, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | 0.88% | - |
| Nov 27, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.22 | 0.45% | - |
| Nov 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | -0.32% | - |
| Nov 25, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | 1.93% | - |
| Nov 22, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.85 | 0.13% | - |
| Nov 21, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | -0.13% | - |
| Nov 20, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.85 | -0.24% | - |
| Nov 19, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | 0.39% | - |
| Nov 18, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | 0.13% | - |
| Nov 15, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.80 | -0.12% | - |
| Nov 14, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.82 | 0.37% | - |
| Nov 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | -0.49% | - |
| Nov 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -1.33% | - |
| Nov 11, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | -0.29% | - |
| Nov 8, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | 0.86% | - |
| Nov 7, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.98 | 1.02% | - |
| Nov 6, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.79 | -1.99% | - |
| Nov 5, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.16 | 0.32% | - |
| Nov 4, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.10 | 0.69% | - |
| Nov 1, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.89 | -1.06% | - |
| Oct 31, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.08 | 0.05% | - |
| Oct 30, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.07 | 0.19% | - |
| Oct 29, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.04 | 0.04% | - |
| Oct 28, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.03 | -0.21% | - |
| Oct 25, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.07 | -0.48% | - |
| Oct 24, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.16 | 0.51% | - |
| Oct 23, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.07 | -0.29% | 1 |
| Oct 22, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.12 | 0.02% | 1 |
| Oct 21, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.11 | -1.40% | - |
| Oct 18, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.37 | 0.09% | 1 |
| Oct 17, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.35 | -1.07% | 1 |
| Oct 16, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.55 | 0.22% | - |
| Oct 15, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | 1.09% | - |
| Oct 14, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.31 | -0.21% | - |
| Oct 11, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.35 | -0.17% | - |
| Oct 10, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.38 | -0.29% | - |
| Oct 9, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.44 | -0.47% | - |
| Oct 8, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.52 | 0.06% | - |
| Oct 7, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | -0.58% | - |
| Oct 4, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.62 | -1.17% | - |
| Oct 3, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | -0.68% | - |
| Oct 2, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.97 | -1.09% | - |
| Oct 1, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.10 | 0.60% | 7,083 |
| Sep 30, 2024 | 19.41 | 19.41 | 19.33 | 19.33 | 18.98 | -0.25% | 7,083 |
| Sep 27, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.03 | 0.36% | - |
| Sep 26, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.96 | 0.09% | 2,200 |
| Sep 25, 2024 | 19.35 | 19.35 | 19.29 | 19.29 | 18.95 | -0.71% | 2,200 |
| Sep 24, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.08 | - | 401 |
| Sep 23, 2024 | 19.44 | 19.45 | 19.36 | 19.43 | 19.08 | -0.15% | 401 |
| Sep 20, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.11 | -0.05% | 100 |
| Sep 19, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.12 | -0.27% | 100 |
| Sep 18, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.17 | -0.94% | 100 |
| Sep 17, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.35 | -0.40% | 16 |