VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
54.58
+0.03 (0.06%)
At close: Nov 3, 2025, 4:00 PM EST
54.58
0.00 (0.00%)
After-hours: Nov 3, 2025, 6:30 PM EST
LFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 54.53 | 54.61 | 54.48 | 54.58 | - | 0.05% | 577 |
| Oct 31, 2025 | 54.58 | 54.66 | 54.55 | 54.55 | 54.55 | 0.37% | 665 |
| Oct 30, 2025 | 54.66 | 54.71 | 54.35 | 54.35 | 54.35 | -0.92% | 2,372 |
| Oct 29, 2025 | 55.04 | 55.04 | 54.67 | 54.85 | 54.85 | -0.13% | 1,180 |
| Oct 28, 2025 | 54.82 | 54.93 | 54.82 | 54.93 | 54.93 | 0.27% | 1,138 |
| Oct 27, 2025 | 54.55 | 54.78 | 54.55 | 54.78 | 54.78 | 1.20% | 470 |
| Oct 24, 2025 | 54.07 | 54.19 | 54.07 | 54.13 | 54.13 | 0.84% | 505 |
| Oct 23, 2025 | 53.48 | 53.75 | 53.46 | 53.68 | 53.68 | 0.58% | 1,751 |
| Oct 22, 2025 | 53.38 | 53.38 | 53.05 | 53.37 | 53.37 | -0.52% | 499 |
| Oct 21, 2025 | 53.62 | 53.70 | 53.62 | 53.64 | 53.64 | -0.04% | 2,061 |
| Oct 20, 2025 | 53.49 | 53.67 | 53.49 | 53.67 | 53.67 | 1.05% | 433 |
| Oct 17, 2025 | 52.86 | 53.11 | 52.85 | 53.11 | 53.11 | 0.60% | 1,580 |
| Oct 16, 2025 | 53.21 | 53.21 | 52.76 | 52.79 | 52.79 | -0.55% | 557 |
| Oct 15, 2025 | 53.39 | 53.44 | 53.09 | 53.09 | 53.09 | 0.32% | 21,531 |
| Oct 14, 2025 | 52.59 | 53.02 | 52.59 | 52.92 | 52.92 | -0.18% | 685 |
| Oct 13, 2025 | 52.87 | 53.02 | 52.87 | 53.02 | 53.02 | 1.56% | 826 |
| Oct 10, 2025 | 53.66 | 53.78 | 52.20 | 52.20 | 52.20 | -2.66% | 2,469 |
| Oct 9, 2025 | 53.60 | 53.64 | 53.53 | 53.63 | 53.63 | -0.31% | 1,522 |
| Oct 8, 2025 | 53.67 | 53.80 | 53.67 | 53.80 | 53.80 | 0.65% | 322 |
| Oct 7, 2025 | 53.64 | 53.64 | 53.41 | 53.45 | 53.45 | -0.35% | 1,099 |
| Oct 6, 2025 | 53.56 | 53.64 | 53.56 | 53.64 | 53.64 | 0.28% | 615 |
| Oct 3, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.02% | 49 |
| Oct 2, 2025 | 53.55 | 53.55 | 53.48 | 53.48 | 53.48 | 0.15% | 1,171 |
| Oct 1, 2025 | 53.32 | 53.49 | 53.29 | 53.40 | 53.40 | 0.36% | 1,453 |
| Sep 30, 2025 | 52.97 | 53.21 | 52.97 | 53.21 | 53.21 | 0.35% | 862 |
| Sep 29, 2025 | 53.07 | 53.07 | 53.03 | 53.03 | 53.03 | 0.23% | 290 |
| Sep 26, 2025 | 52.82 | 52.91 | 52.82 | 52.91 | 52.91 | 0.59% | 392 |
| Sep 25, 2025 | 52.61 | 52.61 | 52.60 | 52.60 | 52.60 | -0.50% | 261 |
| Sep 24, 2025 | 52.80 | 52.87 | 52.80 | 52.86 | 52.86 | -0.34% | 2,137 |
| Sep 23, 2025 | 53.42 | 53.42 | 52.96 | 53.04 | 53.04 | -0.56% | 2,356 |
| Sep 22, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.44% | 18 |
| Sep 19, 2025 | 52.99 | 53.10 | 52.99 | 53.10 | 53.10 | 0.51% | 529 |
| Sep 18, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.54% | 151 |
| Sep 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.19% | 82 |
| Sep 16, 2025 | 52.70 | 52.70 | 52.57 | 52.65 | 52.65 | -0.12% | 6,757 |
| Sep 15, 2025 | 52.60 | 52.71 | 52.60 | 52.71 | 52.71 | 0.48% | 525 |
| Sep 12, 2025 | 52.45 | 52.57 | 52.45 | 52.46 | 52.46 | 0.01% | 1,837 |
| Sep 11, 2025 | 52.32 | 52.46 | 52.32 | 52.46 | 52.46 | 0.78% | 2,172 |
| Sep 10, 2025 | 52.13 | 52.13 | 52.01 | 52.05 | 52.05 | 0.32% | 2,137 |
| Sep 9, 2025 | 51.64 | 51.88 | 51.64 | 51.88 | 51.88 | 0.37% | 449 |
| Sep 8, 2025 | 52.76 | 52.76 | 51.69 | 51.69 | 51.69 | 0.22% | 732 |
| Sep 5, 2025 | 51.51 | 51.59 | 51.51 | 51.58 | 51.58 | -0.33% | 2,746 |
| Sep 4, 2025 | 51.51 | 51.75 | 51.51 | 51.75 | 51.75 | 0.88% | 688 |
| Sep 3, 2025 | 51.28 | 51.33 | 51.14 | 51.30 | 51.30 | 0.45% | 2,454 |
| Sep 2, 2025 | 50.95 | 51.07 | 50.93 | 51.07 | 51.07 | -0.65% | 2,167 |
| Aug 29, 2025 | 51.40 | 51.40 | 51.39 | 51.40 | 51.40 | -0.74% | 345 |
| Aug 28, 2025 | 51.54 | 51.78 | 51.54 | 51.78 | 51.78 | 0.31% | 633 |
| Aug 27, 2025 | 51.50 | 51.62 | 51.48 | 51.62 | 51.62 | 0.30% | 801 |
| Aug 26, 2025 | 51.26 | 51.47 | 51.26 | 51.47 | 51.47 | 0.33% | 764 |
| Aug 25, 2025 | 51.37 | 51.37 | 51.30 | 51.30 | 51.30 | -0.28% | 228 |