Stone Ridge 2064 Longevity Income ETF (LFBD)
BATS: LFBD · Real-Time Price · USD
174.63
+1.12 (0.65%)
Apr 23, 2025, 9:30 AM EDT - Market open
LFBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 176.19 | 176.19 | 176.19 | 176.19 | 176.19 | 0.90% | - |
| Apr 23, 2025 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | 0.65% | - |
| Apr 22, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 0.35% | - |
| Apr 21, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.72% | - |
| Apr 17, 2025 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | -0.23% | - |
| Apr 16, 2025 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | 0.49% | - |
| Apr 15, 2025 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | 0.33% | - |
| Apr 14, 2025 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 0.76% | - |
| Apr 11, 2025 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | -0.04% | - |
| Apr 10, 2025 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | -1.80% | - |
| Apr 9, 2025 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | 0.23% | - |
| Apr 8, 2025 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | -1.57% | 2 |
| Apr 7, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | -2.40% | 2 |
| Apr 4, 2025 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | 0.85% | - |
| Apr 3, 2025 | 182.08 | 182.08 | 182.08 | 182.08 | 182.08 | 0.88% | - |
| Apr 2, 2025 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | -0.62% | - |
| Apr 1, 2025 | 181.61 | 181.61 | 181.61 | 181.61 | 180.78 | 0.71% | - |
| Mar 31, 2025 | 180.33 | 180.33 | 180.33 | 180.33 | 179.50 | 0.64% | - |
| Mar 28, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 178.35 | 1.18% | - |
| Mar 27, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 176.27 | -0.31% | - |
| Mar 26, 2025 | 177.63 | 177.63 | 177.63 | 177.63 | 176.81 | -0.49% | - |
| Mar 25, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 177.68 | 0.12% | - |
| Mar 24, 2025 | 178.29 | 178.29 | 178.29 | 178.29 | 177.48 | -0.90% | - |
| Mar 21, 2025 | 179.92 | 179.92 | 179.92 | 179.92 | 179.09 | -0.41% | - |
| Mar 20, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 179.82 | 0.12% | - |
| Mar 19, 2025 | 180.43 | 180.43 | 180.43 | 180.43 | 179.60 | 0.34% | - |
| Mar 18, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 178.99 | 0.21% | - |
| Mar 17, 2025 | 179.44 | 179.44 | 179.44 | 179.44 | 178.61 | 0.34% | - |
| Mar 14, 2025 | 178.83 | 178.83 | 178.83 | 178.83 | 178.01 | -0.48% | - |
| Mar 13, 2025 | 179.69 | 179.69 | 179.69 | 179.69 | 178.87 | 0.72% | - |
| Mar 12, 2025 | 178.41 | 178.41 | 178.41 | 178.41 | 177.59 | -0.53% | - |
| Mar 11, 2025 | 179.37 | 179.37 | 179.37 | 179.37 | 178.55 | -0.64% | - |
| Mar 10, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 179.70 | 0.99% | - |
| Mar 7, 2025 | 178.76 | 178.76 | 178.76 | 178.76 | 177.94 | -0.32% | - |
| Mar 6, 2025 | 179.33 | 179.33 | 179.33 | 179.33 | 178.50 | -0.24% | 8 |
| Mar 5, 2025 | 179.77 | 179.77 | 179.77 | 179.77 | 178.94 | -0.67% | 8 |
| Mar 4, 2025 | 180.99 | 180.99 | 180.99 | 180.99 | 180.16 | -1.27% | - |
| Mar 3, 2025 | 183.31 | 183.31 | 183.31 | 183.31 | 181.63 | 0.55% | - |
| Feb 28, 2025 | 182.31 | 182.31 | 182.31 | 182.31 | 180.64 | 0.88% | - |
| Feb 27, 2025 | 180.71 | 180.71 | 180.71 | 180.71 | 179.06 | -0.50% | - |
| Feb 26, 2025 | 181.62 | 181.62 | 181.62 | 181.62 | 179.95 | 0.46% | 1 |
| Feb 25, 2025 | 180.78 | 180.78 | 180.78 | 180.78 | 179.13 | 1.39% | 1 |
| Feb 24, 2025 | 178.31 | 178.31 | 178.31 | 178.31 | 176.68 | 0.23% | 1 |
| Feb 21, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 176.27 | 1.01% | 1 |
| Feb 20, 2025 | 176.12 | 176.12 | 176.12 | 176.12 | 174.51 | 0.30% | 4 |
| Feb 19, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 173.99 | -3.85% | 3 |
| Feb 18, 2025 | 182.63 | 182.63 | 182.63 | 182.63 | 173.63 | -0.87% | 6 |
| Feb 14, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 175.15 | 0.44% | 2 |
| Feb 13, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 174.38 | 1.23% | - |
| Feb 12, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 172.27 | -1.06% | - |