VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
50.66
-1.09 (-2.10%)
At close: Feb 20, 2025, 3:59 PM
51.50
+0.84 (1.65%)
After-hours: Feb 20, 2025, 8:00 PM EST
LFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 49.83 | 50.08 | 49.83 | 50.08 | 50.08 | 1.91% | 232 |
| Jan 14, 2025 | 48.99 | 49.14 | 48.99 | 49.14 | 49.14 | 0.04% | 187 |
| Jan 13, 2025 | 48.73 | 49.12 | 48.73 | 49.12 | 49.12 | 0.13% | 689 |
| Jan 10, 2025 | 49.27 | 49.27 | 48.98 | 49.06 | 49.06 | -1.47% | 691 |
| Jan 8, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.18% | 43 |
| Jan 7, 2025 | 49.59 | 49.70 | 49.59 | 49.70 | 49.70 | -1.10% | 518 |
| Jan 6, 2025 | 50.45 | 50.45 | 50.26 | 50.26 | 50.26 | 0.37% | 521 |
| Jan 3, 2025 | 49.76 | 50.07 | 49.76 | 50.07 | 50.07 | 1.40% | 367 |
| Jan 2, 2025 | 49.59 | 49.73 | 49.20 | 49.38 | 49.38 | -0.18% | 51,768 |
| Dec 31, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.62% | 368 |
| Dec 30, 2024 | 49.51 | 49.81 | 49.51 | 49.77 | 49.77 | -0.91% | 1,429 |
| Dec 27, 2024 | 50.26 | 50.26 | 50.23 | 50.23 | 50.23 | -1.86% | 1,813 |
| Dec 26, 2024 | 51.23 | 51.23 | 51.10 | 51.19 | 50.82 | 0.08% | 1,342 |
| Dec 24, 2024 | 50.75 | 51.15 | 50.75 | 51.15 | 50.78 | 1.00% | 288 |
| Dec 23, 2024 | 50.07 | 50.64 | 50.07 | 50.64 | 50.27 | 0.82% | 206 |
| Dec 20, 2024 | 49.66 | 50.48 | 49.66 | 50.23 | 49.87 | 0.95% | 443 |
| Dec 19, 2024 | 49.96 | 49.99 | 49.75 | 49.75 | 49.40 | -0.28% | 654 |
| Dec 18, 2024 | 51.33 | 51.33 | 49.89 | 49.89 | 49.53 | -2.71% | 201 |
| Dec 17, 2024 | 51.16 | 51.28 | 51.16 | 51.28 | 50.91 | -0.33% | 760 |
| Dec 16, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.08 | 0.37% | 167 |
| Dec 13, 2024 | 51.37 | 51.37 | 51.17 | 51.27 | 50.90 | -0.04% | 549 |
| Dec 12, 2024 | 51.50 | 51.50 | 51.29 | 51.29 | 50.92 | -0.49% | 843 |
| Dec 11, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.17 | 0.86% | 102 |
| Dec 10, 2024 | 51.33 | 51.33 | 51.10 | 51.10 | 50.73 | -0.33% | 535 |
| Dec 9, 2024 | 51.33 | 51.33 | 51.27 | 51.27 | 50.90 | -0.61% | 726 |
| Dec 6, 2024 | 51.57 | 51.58 | 51.57 | 51.58 | 51.21 | 0.25% | 466 |
| Dec 5, 2024 | 51.50 | 51.50 | 51.46 | 51.46 | 51.09 | -0.17% | 173 |
| Dec 4, 2024 | 51.37 | 51.55 | 51.37 | 51.55 | 51.18 | 0.58% | 1,097 |
| Dec 3, 2024 | 51.15 | 51.25 | 51.15 | 51.25 | 50.88 | 0.05% | 978 |
| Dec 2, 2024 | 51.20 | 51.22 | 51.14 | 51.22 | 50.85 | 0.18% | 2,103 |
| Nov 29, 2024 | 50.99 | 51.22 | 50.99 | 51.13 | 50.76 | 0.65% | 412 |
| Nov 27, 2024 | 50.86 | 50.99 | 50.78 | 50.80 | 50.43 | -0.40% | 691 |
| Nov 26, 2024 | 50.93 | 51.00 | 50.89 | 51.00 | 50.64 | 0.58% | 208 |
| Nov 25, 2024 | 51.09 | 51.09 | 50.66 | 50.71 | 50.34 | 0.29% | 1,050 |
| Nov 22, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.20 | 0.35% | 247 |
| Nov 21, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.02 | 0.59% | 169 |
| Nov 20, 2024 | 49.73 | 50.09 | 49.73 | 50.09 | 49.73 | -0.10% | 2,017 |
| Nov 19, 2024 | 50.05 | 50.14 | 50.03 | 50.14 | 49.78 | 0.38% | 2,892 |
| Nov 18, 2024 | 50.02 | 50.02 | 49.94 | 49.95 | 49.59 | 0.40% | 428 |
| Nov 15, 2024 | 49.62 | 49.75 | 49.62 | 49.75 | 49.39 | -1.33% | 10,120 |
| Nov 14, 2024 | 50.47 | 50.47 | 50.37 | 50.42 | 50.06 | -0.40% | 4,757 |
| Nov 13, 2024 | 50.82 | 50.82 | 50.62 | 50.62 | 50.26 | 0.08% | 7,760 |
| Nov 12, 2024 | 50.60 | 50.72 | 50.50 | 50.58 | 50.22 | -0.23% | 15,087 |
| Nov 11, 2024 | 50.90 | 50.90 | 50.68 | 50.70 | 50.33 | -0.06% | 460 |
| Nov 8, 2024 | 50.60 | 50.72 | 50.60 | 50.72 | 50.36 | 0.32% | 501 |
| Nov 7, 2024 | 50.41 | 50.58 | 50.41 | 50.56 | 50.20 | 0.85% | 5,194 |
| Nov 6, 2024 | 50.00 | 50.14 | 50.00 | 50.14 | 49.78 | 2.64% | 249 |
| Nov 5, 2024 | 48.72 | 48.85 | 48.72 | 48.85 | 48.49 | 1.13% | 430 |
| Nov 4, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.95 | -0.10% | 78 |
| Nov 1, 2024 | 48.71 | 48.71 | 48.35 | 48.35 | 48.00 | 0.31% | 5,866 |
| Oct 31, 2024 | 48.38 | 48.46 | 48.20 | 48.20 | 47.85 | -2.00% | 816 |
| Oct 30, 2024 | 49.32 | 49.32 | 49.18 | 49.18 | 48.83 | -0.35% | 298 |
| Oct 29, 2024 | 49.48 | 49.48 | 49.36 | 49.36 | 49.00 | 0.15% | 406 |
| Oct 28, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.93 | 0.32% | 179 |
| Oct 25, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.77 | -0.11% | 167 |
| Oct 24, 2024 | 49.11 | 49.26 | 49.05 | 49.18 | 48.83 | 0.37% | 2,687 |
| Oct 23, 2024 | 48.84 | 49.08 | 48.84 | 49.00 | 48.65 | -1.07% | 932 |
| Oct 22, 2024 | 49.42 | 49.53 | 49.42 | 49.53 | 49.17 | 0.14% | 175 |
| Oct 21, 2024 | 49.45 | 49.46 | 49.35 | 49.46 | 49.11 | -0.28% | 1,183 |
| Oct 18, 2024 | 49.52 | 49.61 | 49.52 | 49.60 | 49.24 | 0.36% | 825 |
| Oct 17, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.07 | - | 135 |
| Oct 16, 2024 | 49.26 | 49.42 | 49.26 | 49.42 | 49.07 | 0.47% | 298 |
| Oct 15, 2024 | 49.23 | 49.23 | 49.16 | 49.19 | 48.84 | -0.85% | 227 |
| Oct 14, 2024 | 49.45 | 49.61 | 49.44 | 49.61 | 49.25 | 0.78% | 1,070 |
| Oct 11, 2024 | 49.16 | 49.26 | 49.16 | 49.23 | 48.87 | 0.62% | 3,622 |
| Oct 10, 2024 | 48.77 | 48.92 | 48.75 | 48.92 | 48.57 | -0.21% | 835 |
| Oct 9, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.68 | 0.70% | 87 |
| Oct 8, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.34 | 1.05% | 80 |
| Oct 7, 2024 | 48.58 | 48.58 | 48.18 | 48.18 | 47.84 | -0.86% | 365 |
| Oct 4, 2024 | 48.42 | 48.60 | 48.42 | 48.60 | 48.25 | 0.91% | 235 |
| Oct 3, 2024 | 48.12 | 48.16 | 48.05 | 48.16 | 47.81 | -0.15% | 557 |
| Oct 2, 2024 | 48.30 | 48.39 | 48.22 | 48.23 | 47.88 | 0.02% | 1,307 |
| Oct 1, 2024 | 48.61 | 48.61 | 48.17 | 48.22 | 47.87 | -0.86% | 1,156 |
| Sep 30, 2024 | 48.63 | 48.65 | 48.35 | 48.64 | 48.29 | 0.20% | 957 |
| Sep 27, 2024 | 48.77 | 48.77 | 48.50 | 48.54 | 48.19 | -0.06% | 1,222 |