VanEck Long/Flat Trend ETF (LFEQ)
NYSEARCA: LFEQ · Real-Time Price · USD
51.88
+0.19 (0.37%)
At close: Sep 9, 2025, 4:00 PM
51.88
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT
LFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 51.38 | 51.56 | 51.38 | 51.44 | 51.44 | 1.47% | 2,647 |
| Aug 21, 2025 | 50.84 | 50.84 | 50.65 | 50.70 | 50.70 | -0.42% | 668 |
| Aug 20, 2025 | 50.79 | 50.91 | 50.79 | 50.91 | 50.91 | -0.16% | 967 |
| Aug 19, 2025 | 51.12 | 51.13 | 51.00 | 51.00 | 51.00 | -0.65% | 771 |
| Aug 18, 2025 | 51.30 | 51.33 | 51.24 | 51.33 | 51.33 | -0.03% | 316 |
| 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 |