Stone Ridge 2063 Longevity Income ETF (LFBB)
BATS: LFBB · Real-Time Price · USD
17.87
+0.13 (0.76%)
Jan 21, 2025, 4:00 PM EST - Market closed
LFBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.76% | - |
| Jan 17, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.07% | 1 |
| Jan 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.37% | - |
| Jan 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.51% | - |
| Jan 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.09% | - |
| Jan 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.12% | - |
| Jan 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.79% | 1,950 |
| Jan 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.16% | 1,950 |
| Jan 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.94% | - |
| Jan 6, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.34% | - |
| Jan 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.75% | - |
| Jan 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.83 | 0.08% | - |
| Dec 31, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.81 | -0.32% | 1 |
| Dec 30, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | 0.67% | - |
| Dec 27, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | -0.61% | - |
| Dec 26, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | 0.06% | - |
| Dec 24, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.85 | 0.18% | - |
| Dec 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | -0.70% | - |
| Dec 20, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.94 | 0.35% | - |
| Dec 19, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | -1.00% | - |
| Dec 18, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.06 | -1.01% | - |
| Dec 17, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.24 | 0.10% | - |
| Dec 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.22 | 0.16% | - |
| Dec 13, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.20 | -0.87% | 100 |
| Dec 12, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.35 | -0.91% | 100 |
| Dec 11, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.52 | -0.69% | 100 |
| Dec 10, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | -0.43% | 104 |
| Dec 9, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.73 | -0.60% | 101 |
| Dec 6, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.85 | 0.07% | 100 |
| Dec 5, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.83 | 0.24% | 100 |
| Dec 4, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.79 | 0.72% | 3 |
| Dec 3, 2024 | 18.79 | 18.79 | 18.74 | 18.74 | 18.65 | -0.88% | 1,100 |
| Dec 2, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.74 | 0.14% | - |
| Nov 29, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.71 | 0.90% | 2 |
| Nov 27, 2024 | 18.77 | 18.77 | 18.71 | 18.71 | 18.54 | 0.45% | 1,900 |
| Nov 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.46 | -0.31% | - |
| Nov 25, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | 1.98% | - |
| Nov 22, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | 0.15% | 6,000 |
| Nov 21, 2024 | 18.30 | 18.30 | 18.29 | 18.29 | 18.13 | -0.15% | 6,000 |
| Nov 20, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | -0.26% | - |
| Nov 19, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.20 | 0.41% | - |
| Nov 18, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | 0.11% | - |
| Nov 15, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.11 | -0.13% | 2,600 |
| Nov 14, 2024 | 18.35 | 18.35 | 18.30 | 18.30 | 18.13 | 0.40% | 2,600 |
| Nov 13, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | -0.53% | - |
| Nov 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | -1.35% | - |
| Nov 11, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.40 | -0.28% | - |
| Nov 8, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.46 | 0.91% | 1 |
| Nov 7, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.29 | 1.02% | - |
| Nov 6, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.11 | -2.04% | - |
| Nov 5, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.48 | 0.33% | - |
| Nov 4, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | 0.74% | - |
| Nov 1, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.20 | -1.09% | 3,700 |
| Oct 31, 2024 | 18.72 | 18.72 | 18.66 | 18.66 | 18.41 | 0.05% | 3,700 |
| Oct 30, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.40 | 0.21% | - |
| Oct 29, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.36 | 0.04% | - |
| Oct 28, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | -0.19% | - |
| Oct 25, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.39 | -0.50% | 1 |
| Oct 24, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.48 | 0.53% | - |
| Oct 23, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.38 | -0.31% | 1 |
| Oct 22, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.44 | 0.06% | 1 |
| Oct 21, 2024 | 18.78 | 18.78 | 18.68 | 18.68 | 18.43 | -1.46% | 101 |
| Oct 18, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.70 | 0.10% | - |
| Oct 17, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.68 | -1.12% | 1 |
| Oct 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.89 | 0.24% | 1 |
| Oct 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | 1.12% | - |
| Oct 14, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.64 | -0.20% | - |
| Oct 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.68 | -0.18% | 200 |
| Oct 10, 2024 | 18.90 | 18.97 | 18.90 | 18.97 | 18.71 | -0.32% | 200 |
| Oct 9, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.77 | -0.46% | - |
| Oct 8, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.85 | 0.06% | - |
| Oct 7, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | -0.61% | - |
| Oct 4, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.96 | -1.17% | - |
| Oct 3, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.19 | -0.70% | - |
| Oct 2, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.32 | -1.10% | - |
| Oct 1, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.45 | 0.61% | 3,701 |
| Sep 30, 2024 | 19.74 | 19.74 | 19.68 | 19.68 | 19.33 | -0.25% | 3,701 |
| Sep 27, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.38 | 0.36% | - |
| Sep 26, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.31 | 0.09% | - |
| Sep 25, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.30 | -0.69% | - |
| Sep 24, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.43 | -0.05% | 401 |
| Sep 23, 2024 | 19.77 | 19.79 | 19.70 | 19.79 | 19.44 | -0.14% | 401 |
| Sep 20, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.47 | -0.04% | - |
| Sep 19, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.47 | -0.28% | - |
| Sep 18, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.53 | -0.98% | - |
| Sep 17, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.72 | -0.40% | 17 |