VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
50.09
-0.05 (-0.10%)
Nov 20, 2024, 3:48 PM EST - Market closed

LFEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.7350.0949.7350.0950.09-0.10%2,017
Nov 19, 202450.0550.1450.0350.1450.140.38%2,892
Nov 18, 202450.0250.0249.9449.9549.950.40%428
Nov 15, 202449.6249.7549.6249.7549.75-1.33%10,120
Nov 14, 202450.4750.4750.3750.4250.42-0.40%4,757
Nov 13, 202450.8250.8250.6250.6250.620.08%7,760
Nov 12, 202450.6050.7250.5050.5850.58-0.23%15,087
Nov 11, 202450.9050.9050.6850.7050.70-0.06%460
Nov 8, 202450.6050.7250.6050.7250.720.32%501
Nov 7, 202450.4150.5850.4150.5650.560.85%5,194
Nov 6, 202450.0050.1450.0050.1450.142.64%249
Nov 5, 202448.7248.8548.7248.8548.851.13%430
Nov 4, 202448.3048.3048.3048.3048.30-0.10%78
Nov 1, 202448.7148.7148.3548.3548.350.31%5,866
Oct 31, 202448.3848.4648.2048.2048.20-2.00%816
Oct 30, 202449.3249.3249.1849.1849.18-0.35%298
Oct 29, 202449.4849.4849.3649.3649.360.15%406
Oct 28, 202449.2849.2849.2849.2849.280.32%179
Oct 25, 202449.1349.1349.1349.1349.13-0.11%167
Oct 24, 202449.1149.2649.0549.1849.180.37%2,687
Oct 23, 202448.8449.0848.8449.0049.00-1.07%932
Oct 22, 202449.4249.5349.4249.5349.530.14%175
Oct 21, 202449.4549.4649.3549.4649.46-0.28%1,183
Oct 18, 202449.5249.6149.5249.6049.600.36%825
Oct 17, 202449.4249.4249.4249.4249.42-135
Oct 16, 202449.2649.4249.2649.4249.420.47%298
Oct 15, 202449.2349.2349.1649.1949.19-0.85%227
Oct 14, 202449.4549.6149.4449.6149.610.78%1,070
Oct 11, 202449.1649.2649.1649.2349.230.62%3,622
Oct 10, 202448.7748.9248.7548.9248.92-0.21%835
Oct 9, 202449.0349.0349.0349.0349.030.70%87
Oct 8, 202448.6948.6948.6948.6948.691.05%80
Oct 7, 202448.5848.5848.1848.1848.18-0.86%365
Oct 4, 202448.4248.6048.4248.6048.600.91%235
Oct 3, 202448.1248.1648.0548.1648.16-0.15%557
Oct 2, 202448.3048.3948.2248.2348.230.02%1,307
Oct 1, 202448.6148.6148.1748.2248.22-0.86%1,156
Sep 30, 202448.6348.6548.3548.6448.640.20%957
Sep 27, 202448.7748.7748.5048.5448.54-0.06%1,222
Sep 26, 202448.5648.6148.5048.5748.570.44%3,472
Sep 25, 202448.5248.5248.3648.3648.36-0.34%1,522
Sep 24, 202448.2648.5348.2648.5248.520.32%1,184
Sep 23, 202448.3248.3748.3248.3748.370.28%203
Sep 20, 202448.1648.2448.1648.2448.24-0.18%846
Sep 19, 202448.2848.4148.2848.3248.321.70%2,673
Sep 18, 202447.5847.8947.5147.5247.52-0.13%29,125
Sep 17, 202447.7547.7547.5347.5847.58-0.16%883
Sep 16, 202447.4447.6647.4447.6647.660.16%586
Sep 13, 202447.5847.5847.5847.5847.580.62%71
Sep 12, 202447.2947.2947.2947.2947.290.70%76
Sep 11, 202446.9646.9646.9646.9646.961.08%108
Sep 10, 202446.2846.4646.2846.4646.460.58%172
Sep 9, 202446.0546.1946.0146.1946.191.05%1,490
Sep 6, 202445.6845.7145.6845.7145.71-1.61%183
Sep 5, 202446.4546.4646.3446.4646.46-0.48%300
Sep 4, 202446.6846.6846.6846.6846.68-0.05%191
Sep 3, 202447.5447.5446.7146.7146.71-2.09%511
Aug 30, 202447.2747.7047.2747.7047.700.95%472
Aug 29, 202447.7247.7247.2547.2547.25-0.13%173
Aug 28, 202447.3147.3147.3147.3147.31-0.48%178
Aug 27, 202447.5447.5447.5447.5447.540.21%145
Aug 26, 202447.5247.5247.4447.4447.44-0.37%200
Aug 23, 202447.4247.6247.4247.6247.621.15%1,924
Aug 22, 202447.5247.5247.0847.0847.08-0.73%1,070
Aug 21, 202447.3847.4647.3447.4247.420.23%1,899
Aug 20, 202447.4747.4747.2547.3147.31-0.17%3,412
Aug 19, 202447.0847.3947.0847.3947.390.91%1,693
Aug 16, 202446.9546.9646.9546.9646.960.30%124
Aug 15, 202446.8746.8846.8246.8246.821.47%768
Aug 14, 202445.8946.1445.8846.1446.140.51%1,241
Aug 13, 202445.8345.9145.8345.9145.911.43%537
Aug 12, 202445.2645.2645.2545.2645.260.13%2,670
Aug 9, 202444.9545.2044.9245.2045.200.44%7,355
Aug 8, 202444.6745.0044.6745.0045.002.44%4,323
Aug 7, 202444.9244.9943.9343.9343.93-0.81%5,326
Aug 6, 202444.3144.5044.2944.2944.291.20%2,322
Aug 5, 202443.7444.1943.6643.7743.77-2.97%21,855
Aug 2, 202444.9045.1144.8645.1145.11-1.83%1,900
Aug 1, 202445.9445.9445.9445.9445.94-1.48%40
Jul 31, 202446.5846.6446.5846.6446.641.47%715
Jul 30, 202445.6545.9645.6545.9645.96-0.38%342
Jul 29, 202446.2346.2446.1346.1346.130.12%3,177
Jul 26, 202446.0846.0846.0846.0846.080.99%444
Jul 25, 202445.8045.8045.6345.6345.63-0.48%2,901
Jul 24, 202445.8545.8545.8545.8545.85-2.18%37
Jul 23, 202446.8746.8746.8746.8746.87-0.21%24
Jul 22, 202446.9746.9746.9746.9746.971.13%212
Jul 19, 202446.4546.4546.4546.4546.45-0.76%4
Jul 18, 202446.8046.8046.8046.8046.80-0.83%594
Jul 17, 202447.2347.2647.1747.1947.19-1.36%1,069
Jul 16, 202447.6647.8547.6647.8547.850.70%194
Jul 15, 202447.6047.6047.5147.5147.510.23%470
Jul 12, 202447.3747.4547.3747.4047.400.54%390
Jul 11, 202447.2047.2047.1547.1547.15-0.85%653
Jul 10, 202447.5647.5647.5647.5647.561.02%170
Jul 9, 202447.0847.0847.0847.0847.080.06%5
Jul 8, 202446.9847.0546.9847.0547.050.10%1,037
Jul 5, 202446.6147.0146.6147.0147.010.60%1,004
Jul 3, 202446.9446.9446.6846.7346.730.54%614
Jul 2, 202446.4846.4846.4846.4846.480.55%2,266