F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
21.47
+0.53 (2.52%)
Apr 22, 2025, 4:00 PM EDT - Market closed
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.22% | 26 |
| Apr 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.23% | 153 |
| Apr 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.50% | 64 |
| Apr 21, 2025 | 20.88 | 21.08 | 20.87 | 20.94 | 20.94 | -0.82% | 5,371 |
| Apr 17, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.11% | 162 |
| Apr 16, 2025 | 20.92 | 20.97 | 20.84 | 20.89 | 20.89 | -1.39% | 1,606 |
| Apr 15, 2025 | 21.07 | 21.18 | 21.07 | 21.18 | 21.18 | -0.24% | 4,296 |
| Apr 14, 2025 | 21.20 | 21.23 | 21.20 | 21.23 | 21.23 | 2.77% | 252 |
| Apr 11, 2025 | 20.09 | 20.66 | 19.78 | 20.66 | 20.66 | 4.03% | 12,167 |
| Apr 10, 2025 | 19.86 | 20.00 | 19.40 | 19.86 | 19.86 | -4.00% | 3,660 |
| Apr 9, 2025 | 18.87 | 20.89 | 18.78 | 20.69 | 20.69 | 7.82% | 12,148 |
| Apr 8, 2025 | 20.41 | 20.41 | 19.19 | 19.19 | 19.19 | -5.30% | 4,922 |
| Apr 7, 2025 | 20.40 | 20.44 | 19.98 | 20.26 | 20.26 | -0.79% | 1,092 |
| Apr 4, 2025 | 20.80 | 20.80 | 20.42 | 20.42 | 20.42 | -5.98% | 9,041 |
| Apr 3, 2025 | 21.89 | 21.89 | 21.70 | 21.72 | 21.72 | -4.02% | 300 |
| Apr 2, 2025 | 22.61 | 22.63 | 22.39 | 22.63 | 22.63 | 3.34% | 4,380 |
| Apr 1, 2025 | 22.06 | 22.06 | 21.90 | 21.90 | 21.90 | -2.46% | 972 |
| Mar 31, 2025 | 22.21 | 22.46 | 22.21 | 22.45 | 22.45 | -2.47% | 3,533 |
| Mar 28, 2025 | 23.02 | 23.02 | 22.98 | 23.02 | 23.02 | -1.37% | 981 |
| Mar 27, 2025 | 23.64 | 23.64 | 23.34 | 23.34 | 23.34 | 1.69% | 277 |
| Mar 26, 2025 | 23.12 | 23.12 | 22.95 | 22.95 | 22.95 | -1.29% | 5,587 |
| Mar 25, 2025 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | -2.11% | 1,154 |
| Mar 24, 2025 | 23.40 | 23.79 | 23.40 | 23.75 | 23.75 | 3.42% | 2,971 |
| Mar 21, 2025 | 22.85 | 23.01 | 22.85 | 22.97 | 22.97 | 0.16% | 3,096 |
| Mar 20, 2025 | 23.13 | 23.16 | 22.89 | 22.93 | 22.93 | -0.87% | 5,177 |
| Mar 19, 2025 | 22.89 | 23.25 | 22.82 | 23.13 | 23.13 | 2.28% | 1,618 |
| Mar 18, 2025 | 22.80 | 22.81 | 22.62 | 22.62 | 22.62 | -2.64% | 12,513 |
| Mar 17, 2025 | 22.86 | 23.23 | 22.86 | 23.23 | 23.23 | 1.90% | 235 |
| Mar 14, 2025 | 22.77 | 22.84 | 22.77 | 22.80 | 22.80 | 0.80% | 4,524 |
| Mar 13, 2025 | 22.61 | 22.62 | 22.37 | 22.62 | 22.62 | -0.92% | 5,356 |
| Mar 12, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.01% | 82 |
| Mar 11, 2025 | 22.13 | 22.60 | 22.00 | 22.60 | 22.60 | 3.08% | 4,938 |
| Mar 10, 2025 | 22.05 | 22.05 | 21.91 | 21.92 | 21.92 | -2.85% | 2,096 |
| Mar 7, 2025 | 22.98 | 22.98 | 22.25 | 22.57 | 22.57 | -2.04% | 462 |
| Mar 6, 2025 | 23.01 | 23.46 | 22.98 | 23.04 | 23.04 | -2.36% | 15,729 |
| Mar 5, 2025 | 23.56 | 23.59 | 23.56 | 23.59 | 23.59 | 1.13% | 104 |
| Mar 4, 2025 | 22.90 | 23.58 | 22.90 | 23.33 | 23.33 | 0.14% | 6,143 |
| Mar 3, 2025 | 23.93 | 23.93 | 23.30 | 23.30 | 23.30 | -5.15% | 13,313 |
| Feb 28, 2025 | 23.98 | 24.56 | 23.98 | 24.56 | 24.56 | 2.30% | 1,384 |
| Feb 27, 2025 | 24.64 | 24.64 | 24.01 | 24.01 | 24.01 | -0.55% | 9,980 |
| Feb 26, 2025 | 24.93 | 24.96 | 24.14 | 24.14 | 24.14 | 0.13% | 11,544 |
| Feb 25, 2025 | 24.40 | 24.40 | 23.94 | 24.11 | 24.11 | -2.86% | 17,324 |
| Feb 24, 2025 | 24.79 | 25.12 | 24.79 | 24.82 | 24.82 | -1.09% | 10,933 |
| Feb 21, 2025 | 25.57 | 25.58 | 25.10 | 25.10 | 25.10 | -2.86% | 1,184 |
| Feb 20, 2025 | 25.39 | 25.90 | 25.39 | 25.83 | 25.83 | -0.55% | 561 |
| Feb 19, 2025 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 1.24% | 1,426 |
| Feb 18, 2025 | 26.36 | 26.36 | 25.66 | 25.66 | 25.66 | 0.05% | 595 |
| Feb 14, 2025 | 25.74 | 25.74 | 25.61 | 25.65 | 25.65 | 0.07% | 681 |
| Feb 13, 2025 | 25.60 | 25.64 | 25.48 | 25.63 | 25.63 | 0.06% | 1,490 |
| Feb 12, 2025 | 26.26 | 26.26 | 25.41 | 25.61 | 25.61 | 0.50% | 2,446 |