VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
51.34
-0.15 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
51.34
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.32 | 51.34 | 51.32 | 51.34 | 51.34 | -0.29% | 379 |
| Aug 14, 2025 | 51.37 | 51.49 | 51.37 | 51.49 | 51.49 | 0.11% | 579 |
| Aug 13, 2025 | 51.38 | 51.43 | 51.28 | 51.43 | 51.43 | 0.36% | 2,415 |
| Aug 12, 2025 | 50.93 | 51.26 | 50.93 | 51.24 | 51.24 | 1.14% | 1,505 |
| Aug 11, 2025 | 50.80 | 50.84 | 50.67 | 50.67 | 50.67 | -0.24% | 399 |
| Aug 8, 2025 | 50.74 | 50.79 | 50.74 | 50.79 | 50.79 | 0.81% | 244 |
| Aug 7, 2025 | 50.61 | 50.61 | 50.37 | 50.38 | 50.38 | -0.12% | 501 |
| Aug 6, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.82% | 397 |
| Aug 5, 2025 | 50.41 | 50.47 | 50.03 | 50.03 | 50.03 | -0.60% | 882 |
| Aug 4, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 1.41% | 353 |
| Aug 1, 2025 | 49.61 | 49.70 | 49.61 | 49.63 | 49.63 | -1.51% | 342 |
| Jul 31, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.36% | 172 |
| Jul 30, 2025 | 50.76 | 50.76 | 50.58 | 50.58 | 50.58 | -0.16% | 446 |
| Jul 29, 2025 | 50.90 | 50.90 | 50.63 | 50.66 | 50.66 | -0.36% | 752 |
| Jul 28, 2025 | 50.84 | 50.89 | 50.73 | 50.84 | 50.84 | 0.18% | 2,262 |
| Jul 25, 2025 | 50.67 | 50.87 | 50.67 | 50.75 | 50.75 | 0.19% | 4,047 |
| Jul 24, 2025 | 50.61 | 50.69 | 50.61 | 50.66 | 50.66 | 0.20% | 286 |
| Jul 23, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.68% | 140 |
| Jul 22, 2025 | 50.03 | 50.21 | 50.03 | 50.21 | 50.21 | 0.12% | 313 |
| Jul 21, 2025 | 50.33 | 50.41 | 50.16 | 50.16 | 50.16 | 0.15% | 2,087 |
| Jul 18, 2025 | 50.06 | 50.08 | 50.04 | 50.08 | 50.08 | -0.05% | 2,895 |
| Jul 17, 2025 | 49.99 | 50.10 | 49.99 | 50.10 | 50.10 | 0.58% | 789 |
| Jul 16, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.24% | 35 |
| Jul 15, 2025 | 49.93 | 49.93 | 49.70 | 49.70 | 49.70 | -0.29% | 1,401 |
| Jul 14, 2025 | 49.90 | 49.90 | 49.84 | 49.84 | 49.84 | 0.11% | 1,512 |
| Jul 11, 2025 | 49.83 | 49.83 | 49.79 | 49.79 | 49.79 | -0.32% | 1,485 |
| Jul 10, 2025 | 49.95 | 49.99 | 49.95 | 49.95 | 49.95 | 0.28% | 584 |
| Jul 9, 2025 | 49.65 | 49.81 | 49.65 | 49.81 | 49.81 | 0.72% | 636 |
| Jul 8, 2025 | 49.56 | 49.61 | 49.44 | 49.45 | 49.45 | -0.18% | 2,021 |
| Jul 7, 2025 | 49.96 | 49.96 | 49.49 | 49.54 | 49.54 | -0.78% | 8,093 |
| Jul 3, 2025 | 49.79 | 49.93 | 49.79 | 49.93 | 49.93 | 0.84% | 113 |
| Jul 2, 2025 | 49.36 | 49.52 | 49.36 | 49.52 | 49.52 | 0.42% | 1,483 |
| Jul 1, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.13% | 71 |
| Jun 30, 2025 | 49.19 | 49.38 | 49.15 | 49.38 | 49.38 | 0.75% | 4,138 |
| Jun 27, 2025 | 49.14 | 49.23 | 48.97 | 49.01 | 49.01 | 0.27% | 3,469 |
| Jun 26, 2025 | 48.64 | 48.88 | 48.64 | 48.88 | 48.88 | 0.78% | 1,209 |
| Jun 25, 2025 | 48.57 | 48.57 | 48.43 | 48.50 | 48.50 | -0.12% | 2,636 |
| Jun 24, 2025 | 48.35 | 48.56 | 48.35 | 48.56 | 48.56 | 1.15% | 4,132 |
| Jun 23, 2025 | 47.72 | 48.01 | 47.61 | 48.01 | 48.01 | 1.12% | 1,321 |
| Jun 20, 2025 | 47.83 | 47.83 | 47.48 | 47.48 | 47.48 | -0.18% | 2,588 |
| Jun 18, 2025 | 47.64 | 47.64 | 47.56 | 47.56 | 47.56 | -0.10% | 161 |
| Jun 17, 2025 | 47.84 | 47.84 | 47.61 | 47.61 | 47.61 | -0.71% | 528 |
| Jun 16, 2025 | 47.92 | 47.95 | 47.92 | 47.95 | 47.95 | 1.01% | 387 |
| Jun 13, 2025 | 47.74 | 47.74 | 47.47 | 47.47 | 47.47 | -1.15% | 1,315 |
| Jun 12, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.31% | 503 |
| Jun 11, 2025 | 48.11 | 48.16 | 47.74 | 47.87 | 47.87 | -0.39% | 3,346 |
| Jun 10, 2025 | 47.93 | 48.06 | 47.90 | 48.06 | 48.06 | 0.60% | 557 |
| Jun 9, 2025 | 47.75 | 47.80 | 47.75 | 47.77 | 47.77 | 0.10% | 675 |
| Jun 6, 2025 | 47.72 | 47.73 | 47.72 | 47.73 | 47.73 | 1.07% | 164 |
| Jun 5, 2025 | 47.71 | 47.72 | 47.20 | 47.22 | 47.22 | -0.54% | 3,679 |