VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
47.06
-0.96 (-2.00%)
Mar 28, 2025, 11:05 AM EDT - Market closed
LFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.25 | 47.31 | 47.06 | 47.06 | 47.06 | -2.00% | 5,654 |
| Mar 27, 2025 | 48.21 | 48.32 | 48.00 | 48.02 | 48.02 | -0.35% | 2,379 |
| Mar 26, 2025 | 48.32 | 48.32 | 48.05 | 48.19 | 48.19 | -1.00% | 993 |
| Mar 25, 2025 | 48.60 | 48.68 | 48.53 | 48.68 | 48.68 | 0.11% | 1,544 |
| Mar 24, 2025 | 48.47 | 48.62 | 48.41 | 48.62 | 48.62 | 1.84% | 736 |
| Mar 21, 2025 | 47.27 | 47.74 | 47.27 | 47.74 | 47.74 | 0.01% | 349 |
| Mar 20, 2025 | 47.75 | 47.75 | 47.74 | 47.74 | 47.74 | -0.19% | 615 |
| Mar 19, 2025 | 47.68 | 47.83 | 47.62 | 47.83 | 47.83 | 1.09% | 1,487 |
| Mar 18, 2025 | 47.87 | 47.87 | 47.31 | 47.31 | 47.31 | -1.17% | 1,374 |
| Mar 17, 2025 | 47.70 | 47.87 | 47.70 | 47.87 | 47.87 | 0.56% | 444 |
| Mar 14, 2025 | 47.35 | 47.60 | 47.29 | 47.60 | 47.60 | 2.38% | 2,671 |
| Mar 13, 2025 | 46.66 | 46.68 | 46.49 | 46.49 | 46.49 | -1.47% | 1,297 |
| Mar 12, 2025 | 46.97 | 47.34 | 46.97 | 47.19 | 47.19 | 0.42% | 1,929 |
| Mar 11, 2025 | 46.99 | 47.18 | 46.63 | 46.99 | 46.99 | -0.41% | 1,877 |
| Mar 10, 2025 | 47.80 | 47.80 | 47.11 | 47.18 | 47.18 | -3.01% | 2,480 |
| Mar 7, 2025 | 48.16 | 48.70 | 48.16 | 48.64 | 48.64 | 0.64% | 393 |
| Mar 6, 2025 | 48.86 | 48.86 | 48.12 | 48.33 | 48.33 | -1.81% | 1,723 |
| Mar 5, 2025 | 48.76 | 49.25 | 48.64 | 49.22 | 49.22 | 1.09% | 7,617 |
| Mar 4, 2025 | 48.36 | 48.69 | 48.36 | 48.69 | 48.69 | -1.11% | 1,415 |
| Mar 3, 2025 | 50.01 | 50.01 | 49.24 | 49.24 | 49.24 | -1.79% | 2,385 |
| Feb 28, 2025 | 49.72 | 50.13 | 49.45 | 50.13 | 50.13 | 1.48% | 1,030 |
| Feb 27, 2025 | 50.18 | 50.21 | 49.40 | 49.40 | 49.40 | -1.67% | 2,701 |
| Feb 26, 2025 | 50.54 | 50.55 | 50.24 | 50.24 | 50.24 | 0.12% | 573 |
| Feb 25, 2025 | 49.86 | 50.18 | 49.86 | 50.18 | 50.18 | -0.49% | 844 |
| Feb 24, 2025 | 50.75 | 50.76 | 50.43 | 50.43 | 50.43 | -0.47% | 10,589 |
| Feb 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -1.62% | 181 |
| Feb 20, 2025 | 51.43 | 51.50 | 51.39 | 51.50 | 51.50 | -0.49% | 3,769 |
| Feb 19, 2025 | 51.59 | 51.75 | 51.57 | 51.75 | 51.75 | 0.18% | 602 |
| Feb 18, 2025 | 51.58 | 51.66 | 51.49 | 51.66 | 51.66 | 0.23% | 3,883 |
| Feb 14, 2025 | 51.56 | 51.56 | 51.54 | 51.54 | 51.54 | 0.09% | 360 |
| Feb 13, 2025 | 51.00 | 51.49 | 51.00 | 51.49 | 51.49 | 0.97% | 282 |
| Feb 12, 2025 | 50.94 | 51.01 | 50.91 | 51.00 | 51.00 | -0.19% | 6,197 |
| Feb 11, 2025 | 51.06 | 51.10 | 51.06 | 51.10 | 51.10 | 0.03% | 731 |
| Feb 10, 2025 | 51.08 | 51.12 | 51.06 | 51.08 | 51.08 | 0.69% | 4,298 |
| Feb 7, 2025 | 50.83 | 50.83 | 50.69 | 50.73 | 50.73 | -0.76% | 2,756 |
| Feb 6, 2025 | 51.10 | 51.14 | 51.09 | 51.12 | 51.12 | 0.04% | 1,246 |
| Feb 5, 2025 | 50.76 | 51.10 | 50.68 | 51.10 | 51.10 | 0.41% | 1,707 |
| Feb 4, 2025 | 50.81 | 50.89 | 50.81 | 50.89 | 50.89 | 0.79% | 849 |
| Feb 3, 2025 | 49.99 | 50.57 | 49.99 | 50.49 | 50.49 | -0.70% | 3,203 |
| Jan 31, 2025 | 51.44 | 51.49 | 50.85 | 50.85 | 50.85 | -0.50% | 1,368 |
| Jan 30, 2025 | 50.89 | 51.10 | 50.89 | 51.10 | 51.10 | 0.57% | 424 |
| Jan 29, 2025 | 50.87 | 50.91 | 50.59 | 50.81 | 50.81 | -0.58% | 2,193 |
| Jan 28, 2025 | 50.71 | 51.13 | 50.71 | 51.11 | 51.11 | 1.06% | 2,119 |
| Jan 27, 2025 | 50.43 | 50.58 | 50.40 | 50.58 | 50.58 | -1.51% | 1,613 |
| Jan 24, 2025 | 51.50 | 51.54 | 51.28 | 51.35 | 51.35 | -0.21% | 3,570 |
| Jan 23, 2025 | 51.18 | 51.46 | 51.18 | 51.46 | 51.46 | 0.44% | 931 |
| Jan 22, 2025 | 51.19 | 51.35 | 51.19 | 51.23 | 51.23 | 0.62% | 1,524 |
| Jan 21, 2025 | 50.74 | 50.92 | 50.74 | 50.92 | 50.92 | 0.86% | 175 |
| Jan 17, 2025 | 50.55 | 50.55 | 50.48 | 50.48 | 50.48 | 0.96% | 107 |
| Jan 16, 2025 | 50.02 | 50.02 | 50.00 | 50.00 | 50.00 | -0.16% | 179 |