Stone Ridge 2065 Longevity Income ETF (LFBE)
BATS: LFBE · Real-Time Price · USD
181.71
+2.15 (1.20%)
Mar 28, 2025, 4:00 PM EST - Market closed
LFBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | 0.73% | - |
| Mar 31, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 0.66% | - |
| Mar 28, 2025 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | 1.20% | - |
| Mar 27, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -0.31% | 1 |
| Mar 26, 2025 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | -0.50% | 1 |
| Mar 25, 2025 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | 0.11% | - |
| Mar 24, 2025 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -0.91% | - |
| Mar 21, 2025 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | -0.42% | - |
| Mar 20, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0.12% | - |
| Mar 19, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | 0.35% | 8 |
| Mar 18, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.21% | 8 |
| Mar 17, 2025 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 0.35% | 10 |
| Mar 14, 2025 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | -0.49% | - |
| Mar 13, 2025 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | 0.73% | 3 |
| Mar 12, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.54% | 3 |
| Mar 11, 2025 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | -0.65% | - |
| Mar 10, 2025 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 1.00% | - |
| Mar 7, 2025 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | -0.32% | 3 |
| Mar 6, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.25% | 2 |
| Mar 5, 2025 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | -0.68% | 2 |
| Mar 4, 2025 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | -1.27% | - |
| Mar 3, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.14 | 0.62% | - |
| Feb 28, 2025 | 184.82 | 184.82 | 184.82 | 184.82 | 183.99 | 0.83% | - |
| Feb 27, 2025 | 183.31 | 183.31 | 183.31 | 183.31 | 182.48 | -0.50% | - |
| Feb 26, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 183.40 | 0.47% | - |
| Feb 25, 2025 | 183.37 | 183.37 | 183.37 | 183.37 | 182.54 | 1.40% | - |
| Feb 24, 2025 | 180.84 | 180.84 | 180.84 | 180.84 | 180.03 | 0.24% | - |
| Feb 21, 2025 | 180.41 | 180.41 | 180.41 | 180.41 | 179.60 | 1.02% | 1 |
| Feb 20, 2025 | 178.59 | 178.59 | 178.59 | 178.59 | 177.79 | 0.27% | 1 |
| Feb 19, 2025 | 178.12 | 178.12 | 178.12 | 178.12 | 177.31 | -3.90% | 2 |
| Feb 18, 2025 | 185.36 | 185.36 | 185.36 | 185.36 | 177.00 | -0.88% | 4 |
| Feb 14, 2025 | 187.01 | 187.01 | 187.01 | 187.01 | 178.58 | 0.45% | 3 |
| Feb 13, 2025 | 186.16 | 186.16 | 186.16 | 186.16 | 177.77 | 1.23% | 1 |
| Feb 12, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 175.61 | -1.08% | - |
| Feb 11, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 177.52 | -0.39% | - |
| Feb 10, 2025 | 186.62 | 186.62 | 186.62 | 186.62 | 178.21 | -0.22% | 3 |
| Feb 7, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 178.61 | -0.53% | - |
| Feb 6, 2025 | 188.03 | 188.03 | 188.03 | 188.03 | 179.55 | 0.01% | - |
| Feb 5, 2025 | 188.01 | 188.01 | 188.01 | 188.01 | 179.53 | 1.15% | - |
| Feb 4, 2025 | 185.88 | 185.88 | 185.88 | 185.88 | 177.50 | -0.16% | - |
| Feb 3, 2025 | 186.17 | 186.17 | 186.17 | 186.17 | 176.98 | 0.51% | - |
| Jan 31, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 176.08 | -0.48% | - |
| Jan 30, 2025 | 186.11 | 186.11 | 186.11 | 186.11 | 176.93 | 0.24% | - |
| Jan 29, 2025 | 185.66 | 185.66 | 185.66 | 185.66 | 176.50 | -0.12% | - |
| Jan 28, 2025 | 185.89 | 185.89 | 185.89 | 185.89 | 176.72 | -0.09% | 480 |
| Jan 27, 2025 | 185.60 | 186.06 | 185.60 | 186.06 | 176.88 | 0.99% | 480 |
| Jan 24, 2025 | 184.24 | 184.24 | 184.24 | 184.24 | 175.15 | 0.30% | - |
| Jan 23, 2025 | 183.69 | 183.69 | 183.69 | 183.69 | 174.63 | -0.50% | - |
| Jan 22, 2025 | 184.61 | 184.61 | 184.61 | 184.61 | 175.50 | -0.37% | - |
| Jan 21, 2025 | 185.29 | 185.29 | 185.29 | 185.29 | 176.15 | 0.65% | - |