Stone Ridge 2064 Longevity Income ETF (LFBD)
BATS: LFBD · Real-Time Price · USD
176.12
+0.52 (0.30%)
Feb 20, 2025, 4:00 PM EST - Market closed
LFBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.01% | 1 |
| Feb 20, 2025 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | 0.30% | 4 |
| Feb 19, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -3.85% | 3 |
| Feb 18, 2025 | 182.63 | 182.63 | 182.63 | 182.63 | 175.23 | -0.87% | 6 |
| Feb 14, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 176.77 | 0.44% | 2 |
| Feb 13, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 175.99 | 1.23% | - |
| Feb 12, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 173.86 | -1.06% | - |
| Feb 11, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 175.73 | -0.40% | 5 |
| Feb 10, 2025 | 183.89 | 183.89 | 183.89 | 183.89 | 176.44 | -0.18% | - |
| Feb 7, 2025 | 184.22 | 184.22 | 184.22 | 184.22 | 176.76 | -0.53% | - |
| Feb 6, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 177.70 | - | - |
| Feb 5, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 177.71 | 1.15% | - |
| Feb 4, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 175.69 | -0.19% | - |
| Feb 3, 2025 | 183.46 | 183.46 | 183.46 | 183.46 | 175.23 | 0.51% | - |
| Jan 31, 2025 | 182.53 | 182.53 | 182.53 | 182.53 | 174.34 | -0.47% | - |
| Jan 30, 2025 | 183.38 | 183.38 | 183.38 | 183.38 | 175.16 | 0.25% | - |
| Jan 29, 2025 | 182.92 | 182.92 | 182.92 | 182.92 | 174.72 | -0.15% | - |
| Jan 28, 2025 | 183.18 | 183.18 | 183.18 | 183.18 | 174.97 | -0.07% | 910 |
| Jan 27, 2025 | 183.10 | 183.50 | 183.10 | 183.32 | 175.10 | 0.96% | 910 |
| Jan 24, 2025 | 181.57 | 181.57 | 181.57 | 181.57 | 173.43 | 0.31% | - |
| Jan 23, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 172.89 | -0.50% | - |
| Jan 22, 2025 | 181.91 | 181.91 | 181.91 | 181.91 | 173.75 | -0.36% | - |
| Jan 21, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 174.37 | 0.61% | - |
| Jan 17, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 173.32 | 0.03% | - |
| Jan 16, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 173.27 | 0.34% | - |
| Jan 15, 2025 | 180.79 | 180.79 | 180.79 | 180.79 | 172.68 | 1.35% | - |
| Jan 14, 2025 | 178.38 | 178.38 | 178.38 | 178.38 | 170.38 | -0.07% | - |
| Jan 13, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 170.50 | -0.09% | - |
| Jan 10, 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 170.64 | -0.75% | - |
| Jan 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 171.93 | 0.10% | - |
| Jan 7, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 171.75 | -0.79% | - |