Stone Ridge 2064 Longevity Income ETF (LFBD)
BATS: LFBD · Real-Time Price · USD
179.18
+2.09 (1.18%)
Mar 28, 2025, 4:00 PM EST - Market closed
LFBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 181.61 | 181.61 | 181.61 | 181.61 | 181.61 | 0.71% | - |
| Mar 31, 2025 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | 0.64% | - |
| Mar 28, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | 1.18% | - |
| Mar 27, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | -0.31% | - |
| Mar 26, 2025 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | -0.49% | - |
| Mar 25, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.12% | - |
| Mar 24, 2025 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | -0.90% | - |
| Mar 21, 2025 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | -0.41% | - |
| Mar 20, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 0.12% | - |
| Mar 19, 2025 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | 0.34% | - |
| Mar 18, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | 0.21% | - |
| Mar 17, 2025 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | 0.34% | - |
| Mar 14, 2025 | 178.83 | 178.83 | 178.83 | 178.83 | 178.83 | -0.48% | - |
| Mar 13, 2025 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | 0.72% | - |
| Mar 12, 2025 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | -0.53% | - |
| Mar 11, 2025 | 179.37 | 179.37 | 179.37 | 179.37 | 179.37 | -0.64% | - |
| Mar 10, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 0.99% | - |
| Mar 7, 2025 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | -0.32% | - |
| Mar 6, 2025 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | -0.24% | 8 |
| Mar 5, 2025 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | -0.67% | 8 |
| Mar 4, 2025 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | -1.27% | - |
| Mar 3, 2025 | 183.31 | 183.31 | 183.31 | 183.31 | 182.47 | 0.55% | - |
| Feb 28, 2025 | 182.31 | 182.31 | 182.31 | 182.31 | 181.47 | 0.88% | - |
| Feb 27, 2025 | 180.71 | 180.71 | 180.71 | 180.71 | 179.88 | -0.50% | - |
| Feb 26, 2025 | 181.62 | 181.62 | 181.62 | 181.62 | 180.78 | 0.46% | 1 |
| Feb 25, 2025 | 180.78 | 180.78 | 180.78 | 180.78 | 179.95 | 1.39% | 1 |
| Feb 24, 2025 | 178.31 | 178.31 | 178.31 | 178.31 | 177.49 | 0.23% | 1 |
| Feb 21, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.08 | 1.01% | 1 |
| Feb 20, 2025 | 176.12 | 176.12 | 176.12 | 176.12 | 175.31 | 0.30% | 4 |
| Feb 19, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 174.80 | -3.85% | 3 |
| Feb 18, 2025 | 182.63 | 182.63 | 182.63 | 182.63 | 174.43 | -0.87% | 6 |
| Feb 14, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 175.96 | 0.44% | 2 |
| Feb 13, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 175.19 | 1.23% | - |
| Feb 12, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 173.07 | -1.06% | - |
| Feb 11, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 174.93 | -0.40% | 5 |
| Feb 10, 2025 | 183.89 | 183.89 | 183.89 | 183.89 | 175.63 | -0.18% | - |
| Feb 7, 2025 | 184.22 | 184.22 | 184.22 | 184.22 | 175.95 | -0.53% | - |
| Feb 6, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 176.88 | - | - |
| Feb 5, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 176.89 | 1.15% | - |
| Feb 4, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 174.88 | -0.19% | - |
| Feb 3, 2025 | 183.46 | 183.46 | 183.46 | 183.46 | 174.43 | 0.51% | - |
| Jan 31, 2025 | 182.53 | 182.53 | 182.53 | 182.53 | 173.54 | -0.47% | - |
| Jan 30, 2025 | 183.38 | 183.38 | 183.38 | 183.38 | 174.36 | 0.25% | - |
| Jan 29, 2025 | 182.92 | 182.92 | 182.92 | 182.92 | 173.91 | -0.15% | - |
| Jan 28, 2025 | 183.18 | 183.18 | 183.18 | 183.18 | 174.17 | -0.07% | 910 |
| Jan 27, 2025 | 183.10 | 183.50 | 183.10 | 183.32 | 174.30 | 0.96% | 910 |
| Jan 24, 2025 | 181.57 | 181.57 | 181.57 | 181.57 | 172.64 | 0.31% | - |
| Jan 23, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 172.10 | -0.50% | - |
| Jan 22, 2025 | 181.91 | 181.91 | 181.91 | 181.91 | 172.95 | -0.36% | - |
| Jan 21, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 173.57 | 0.61% | - |