VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
47.15
+0.26 (0.56%)
At close: Jun 2, 2025, 4:00 PM
47.15
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
LFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.14% | 494 |
| May 29, 2025 | 46.93 | 46.97 | 46.85 | 46.95 | 46.95 | 0.27% | 1,100 |
| May 28, 2025 | 47.02 | 47.04 | 46.83 | 46.83 | 46.83 | -0.44% | 5,895 |
| May 27, 2025 | 46.59 | 47.03 | 46.59 | 47.03 | 47.03 | 1.97% | 705 |
| May 23, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.66% | 104 |
| May 22, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.21% | 142 |
| May 21, 2025 | 46.95 | 46.95 | 46.53 | 46.53 | 46.53 | -1.38% | 336 |
| May 20, 2025 | 47.11 | 47.18 | 47.11 | 47.18 | 47.18 | -0.56% | 147 |
| May 19, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.28% | 635 |
| May 16, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.62% | 3 |
| May 15, 2025 | 47.00 | 47.03 | 46.94 | 47.03 | 47.03 | 0.26% | 4,860 |
| May 14, 2025 | 46.90 | 46.92 | 46.86 | 46.90 | 46.90 | 0.03% | 1,667 |
| May 13, 2025 | 46.81 | 46.97 | 46.81 | 46.89 | 46.89 | 0.44% | 3,396 |
| May 12, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.55% | 94 |
| May 9, 2025 | 45.96 | 45.97 | 45.91 | 45.97 | 45.97 | -0.02% | 1,050 |
| May 8, 2025 | 45.90 | 46.15 | 45.90 | 45.98 | 45.98 | 0.36% | 4,112 |
| May 7, 2025 | 45.84 | 45.87 | 45.72 | 45.81 | 45.81 | 0.16% | 2,326 |
| May 6, 2025 | 45.79 | 45.79 | 45.74 | 45.74 | 45.74 | -0.37% | 1,929 |
| May 5, 2025 | 45.87 | 45.97 | 45.86 | 45.91 | 45.91 | -0.25% | 1,041 |
| May 2, 2025 | 46.03 | 46.08 | 46.03 | 46.03 | 46.03 | 0.67% | 1,379 |
| May 1, 2025 | 45.78 | 45.91 | 45.72 | 45.72 | 45.72 | 0.42% | 6,335 |
| Apr 30, 2025 | 45.62 | 45.62 | 45.53 | 45.53 | 45.53 | 0.08% | 629 |
| Apr 29, 2025 | 45.60 | 45.60 | 45.49 | 45.49 | 45.49 | 0.02% | 442 |
| Apr 28, 2025 | 45.51 | 45.59 | 45.49 | 45.49 | 45.49 | -0.07% | 1,004 |
| Apr 25, 2025 | 45.60 | 45.60 | 45.46 | 45.52 | 45.52 | 0.10% | 3,178 |
| Apr 24, 2025 | 45.59 | 45.59 | 45.41 | 45.48 | 45.48 | -0.03% | 2,188 |
| Apr 23, 2025 | 45.46 | 45.49 | 45.40 | 45.49 | 45.49 | -0.13% | 1,067 |
| Apr 22, 2025 | 45.53 | 45.57 | 45.39 | 45.55 | 45.55 | 0.22% | 7,032 |
| Apr 21, 2025 | 45.47 | 45.47 | 45.45 | 45.45 | 45.45 | 0.10% | 1,295 |
| Apr 17, 2025 | 45.48 | 45.55 | 45.41 | 45.41 | 45.41 | -0.11% | 379 |
| Apr 16, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 45.46 | -0.14% | 303 |
| Apr 15, 2025 | 45.61 | 45.79 | 45.50 | 45.52 | 45.52 | -0.14% | 3,593 |
| Apr 14, 2025 | 45.89 | 45.89 | 45.34 | 45.58 | 45.58 | 0.77% | 1,438 |
| Apr 11, 2025 | 44.38 | 45.23 | 44.38 | 45.23 | 45.23 | 1.82% | 1,826 |
| Apr 10, 2025 | 44.75 | 44.75 | 44.01 | 44.42 | 44.42 | -3.44% | 285 |
| Apr 9, 2025 | 41.87 | 46.01 | 41.87 | 46.01 | 46.01 | 9.72% | 24,268 |
| Apr 8, 2025 | 44.40 | 44.40 | 41.58 | 41.93 | 41.93 | -1.70% | 3,553 |
| Apr 7, 2025 | 43.32 | 43.32 | 42.26 | 42.66 | 42.66 | -0.22% | 3,364 |
| Apr 4, 2025 | 43.59 | 44.11 | 42.75 | 42.75 | 42.75 | -6.08% | 4,688 |
| Apr 3, 2025 | 45.79 | 45.79 | 45.52 | 45.52 | 45.52 | -4.80% | 1,889 |
| Apr 2, 2025 | 47.29 | 47.81 | 47.29 | 47.81 | 47.81 | 0.74% | 3,840 |
| Apr 1, 2025 | 47.03 | 47.46 | 47.03 | 47.46 | 47.46 | 0.34% | 565 |
| Mar 31, 2025 | 46.80 | 47.30 | 46.80 | 47.30 | 47.30 | 0.51% | 2,182 |
| 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 |