Stone Ridge 2065 Longevity Income ETF (LFBE)
BATS: LFBE · Real-Time Price · USD
176.99
-0.87 (-0.49%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LFBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.91% | - |
| Apr 23, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | 0.67% | - |
| Apr 22, 2025 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | 0.37% | - |
| Apr 21, 2025 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | -1.78% | - |
| Apr 17, 2025 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | -0.23% | 2 |
| Apr 16, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.50% | 8 |
| Apr 15, 2025 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | 0.33% | - |
| Apr 14, 2025 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | 0.71% | - |
| Apr 11, 2025 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | 0.08% | - |
| Apr 10, 2025 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | -1.84% | - |
| Apr 9, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | 0.16% | 1 |
| Apr 8, 2025 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | -1.56% | 1 |
| Apr 7, 2025 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | -2.50% | 1 |
| Apr 4, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 0.92% | 1 |
| Apr 3, 2025 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.81% | 2 |
| Apr 2, 2025 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | -0.55% | 2 |
| Apr 1, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 183.39 | 0.73% | - |
| Mar 31, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.07 | 0.66% | - |
| Mar 28, 2025 | 181.71 | 181.71 | 181.71 | 181.71 | 180.88 | 1.20% | - |
| Mar 27, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 178.74 | -0.31% | 1 |
| Mar 26, 2025 | 180.11 | 180.11 | 180.11 | 180.11 | 179.30 | -0.50% | 1 |
| Mar 25, 2025 | 181.02 | 181.02 | 181.02 | 181.02 | 180.20 | 0.11% | - |
| Mar 24, 2025 | 180.82 | 180.82 | 180.82 | 180.82 | 180.00 | -0.91% | - |
| Mar 21, 2025 | 182.48 | 182.48 | 182.48 | 182.48 | 181.66 | -0.42% | - |
| Mar 20, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 182.42 | 0.12% | - |
| Mar 19, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 182.20 | 0.35% | 8 |
| Mar 18, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 181.57 | 0.21% | 8 |
| Mar 17, 2025 | 182.01 | 182.01 | 182.01 | 182.01 | 181.19 | 0.35% | 10 |
| Mar 14, 2025 | 181.38 | 181.38 | 181.38 | 181.38 | 180.56 | -0.49% | - |
| Mar 13, 2025 | 182.26 | 182.26 | 182.26 | 182.26 | 181.44 | 0.73% | 3 |
| Mar 12, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.13 | -0.54% | 3 |
| Mar 11, 2025 | 181.93 | 181.93 | 181.93 | 181.93 | 181.11 | -0.65% | - |
| Mar 10, 2025 | 183.12 | 183.12 | 183.12 | 183.12 | 182.29 | 1.00% | - |
| Mar 7, 2025 | 181.31 | 181.31 | 181.31 | 181.31 | 180.49 | -0.32% | 3 |
| Mar 6, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.07 | -0.25% | 2 |
| Mar 5, 2025 | 182.36 | 182.36 | 182.36 | 182.36 | 181.54 | -0.68% | 2 |
| Mar 4, 2025 | 183.61 | 183.61 | 183.61 | 183.61 | 182.78 | -1.27% | - |
| Mar 3, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 184.30 | 0.62% | - |
| Feb 28, 2025 | 184.82 | 184.82 | 184.82 | 184.82 | 183.16 | 0.83% | - |
| Feb 27, 2025 | 183.31 | 183.31 | 183.31 | 183.31 | 181.66 | -0.50% | - |
| Feb 26, 2025 | 184.23 | 184.23 | 184.23 | 184.23 | 182.57 | 0.47% | - |
| Feb 25, 2025 | 183.37 | 183.37 | 183.37 | 183.37 | 181.72 | 1.40% | - |
| Feb 24, 2025 | 180.84 | 180.84 | 180.84 | 180.84 | 179.21 | 0.24% | - |
| Feb 21, 2025 | 180.41 | 180.41 | 180.41 | 180.41 | 178.78 | 1.02% | 1 |
| Feb 20, 2025 | 178.59 | 178.59 | 178.59 | 178.59 | 176.98 | 0.27% | 1 |
| Feb 19, 2025 | 178.12 | 178.12 | 178.12 | 178.12 | 176.51 | -3.90% | 2 |
| Feb 18, 2025 | 185.36 | 185.36 | 185.36 | 185.36 | 176.20 | -0.88% | 4 |
| Feb 14, 2025 | 187.01 | 187.01 | 187.01 | 187.01 | 177.77 | 0.45% | 3 |
| Feb 13, 2025 | 186.16 | 186.16 | 186.16 | 186.16 | 176.97 | 1.23% | 1 |
| Feb 12, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 174.81 | -1.08% | - |