VanEck Long/Flat Trend ETF (LFEQ)

LFEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.71	58.71	58.71	58.71	58.71	-1.19%	31
May 14, 2026	59.34	59.41	59.34	59.41	59.41	0.73%	373
May 13, 2026	58.98	58.98	58.98	58.98	58.98	0.55%	616
May 12, 2026	58.66	58.66	58.66	58.66	58.66	-0.10%	263
May 11, 2026	58.71	58.71	58.71	58.71	58.71	0.21%	64
May 8, 2026	58.45	58.59	58.45	58.59	58.59	0.85%	174
May 7, 2026	58.10	58.10	58.10	58.10	58.10	-0.43%	157
May 6, 2026	58.18	58.35	58.18	58.35	58.35	1.49%	240
May 5, 2026	57.42	57.49	57.41	57.49	57.49	0.81%	678
May 4, 2026	57.29	57.29	56.92	57.03	57.03	-0.47%	1,955
May 1, 2026	57.54	57.54	57.30	57.30	57.30	0.31%	474
Apr 30, 2026	56.57	57.13	56.57	57.12	57.12	1.09%	1,782
Apr 29, 2026	56.46	56.52	56.38	56.51	56.51	-0.10%	518
Apr 28, 2026	56.51	56.56	56.40	56.56	56.56	-0.49%	604
Apr 27, 2026	56.66	56.84	56.66	56.84	56.84	0.15%	1,989
Apr 24, 2026	56.33	56.76	56.33	56.76	56.76	0.88%	353
Apr 23, 2026	56.16	56.27	56.16	56.26	56.26	-0.47%	766
Apr 22, 2026	56.37	56.52	56.32	56.52	56.52	1.02%	930
Apr 21, 2026	56.14	56.14	55.95	55.95	55.95	-0.61%	1,040
Apr 20, 2026	56.36	56.36	56.21	56.30	56.30	-0.26%	1,325
Apr 17, 2026	56.52	56.52	56.44	56.44	56.44	1.20%	114
Apr 16, 2026	55.73	55.77	55.73	55.77	55.77	0.22%	287
Apr 15, 2026	55.43	55.65	55.43	55.65	55.65	0.87%	443
Apr 14, 2026	55.17	55.17	55.17	55.17	55.17	1.15%	137
Apr 13, 2026	54.54	54.54	54.54	54.54	54.54	1.03%	103
Apr 10, 2026	54.01	54.01	53.98	53.98	53.98	-0.14%	278
Apr 9, 2026	53.94	54.08	53.94	54.06	54.06	0.69%	404
Apr 8, 2026	53.69	53.69	53.69	53.69	53.69	2.55%	268
Apr 7, 2026	52.10	52.36	51.75	52.36	52.36	0.02%	844
Apr 6, 2026	52.27	52.35	52.27	52.35	52.35	0.40%	285
Apr 2, 2026	52.16	52.16	51.93	52.14	52.14	0.10%	1,936
Apr 1, 2026	51.97	52.09	51.97	52.09	52.09	0.80%	307
Mar 31, 2026	51.50	51.68	51.50	51.68	51.68	2.80%	2,940
Mar 30, 2026	50.68	50.75	50.27	50.27	50.27	-0.39%	592
Mar 27, 2026	50.47	50.47	50.47	50.47	50.47	-1.65%	169
Mar 26, 2026	52.01	52.01	51.31	51.31	51.31	-1.72%	920
Mar 25, 2026	52.21	52.21	52.21	52.21	52.21	0.57%	104
Mar 24, 2026	52.19	52.19	51.91	51.91	51.91	-0.49%	454
Mar 23, 2026	52.17	52.17	52.17	52.17	52.17	1.20%	42
Mar 20, 2026	51.55	51.55	51.55	51.55	51.55	-1.51%	25
Mar 19, 2026	52.34	52.34	52.34	52.34	52.34	-0.28%	183
Mar 18, 2026	52.86	52.87	52.49	52.49	52.49	-1.34%	453
Mar 17, 2026	53.32	53.32	53.19	53.20	53.20	0.25%	475
Mar 16, 2026	53.07	53.07	53.07	53.07	53.07	1.02%	284
Mar 13, 2026	52.53	52.53	52.53	52.53	52.53	-0.61%	241
Mar 12, 2026	53.05	53.05	52.85	52.85	52.85	-1.49%	867
Mar 11, 2026	53.94	53.94	53.58	53.65	53.65	-0.04%	1,435
Mar 10, 2026	53.75	54.16	53.67	53.67	53.67	-0.22%	3,726
Mar 9, 2026	52.82	53.79	52.82	53.79	53.79	0.79%	2,537
Mar 6, 2026	53.39	53.39	53.37	53.37	53.37	-1.28%	147

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.