F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
26.65
+1.18 (4.63%)
Jan 27, 2025, 9:52 AM EST - Market open
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 26.74 | 26.78 | 25.45 | 25.47 | 25.47 | -0.64% | 25,888 |
| Jan 23, 2025 | 25.11 | 25.65 | 25.01 | 25.63 | 25.63 | 1.64% | 2,691 |
| Jan 22, 2025 | 25.10 | 25.22 | 25.10 | 25.22 | 25.22 | 1.03% | 878 |
| Jan 21, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | 2.25% | 1,443 |
| Jan 17, 2025 | 24.38 | 25.09 | 24.38 | 24.42 | 24.42 | 0.52% | 3,191 |
| Jan 16, 2025 | 24.38 | 24.38 | 24.29 | 24.29 | 24.29 | -0.69% | 273 |
| Jan 15, 2025 | 24.51 | 24.51 | 24.45 | 24.46 | 24.46 | 1.37% | 361 |
| Jan 14, 2025 | 24.19 | 24.19 | 24.03 | 24.13 | 24.13 | -0.91% | 6,650 |
| Jan 13, 2025 | 24.12 | 24.35 | 24.12 | 24.35 | 24.35 | 3.40% | 917 |
| Jan 10, 2025 | 23.79 | 23.79 | 23.46 | 23.55 | 23.55 | -3.01% | 2,943 |
| Jan 8, 2025 | 24.33 | 24.33 | 24.28 | 24.28 | 24.28 | -0.01% | 113 |
| Jan 7, 2025 | 24.19 | 24.36 | 24.19 | 24.28 | 24.28 | 0.93% | 717 |
| Jan 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.04% | 41 |
| Jan 3, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.19% | 48 |
| Jan 2, 2025 | 23.74 | 23.78 | 23.73 | 23.78 | 23.78 | 1.68% | 504 |
| Dec 31, 2024 | 23.54 | 23.54 | 23.38 | 23.39 | 23.39 | 0.16% | 1,104 |
| Dec 30, 2024 | 23.40 | 23.40 | 23.35 | 23.35 | 23.35 | -1.31% | 102 |
| Dec 27, 2024 | 24.11 | 24.11 | 23.66 | 23.66 | 23.66 | -2.04% | 2,411 |
| Dec 26, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 24.16 | 1.11% | 841 |
| Dec 24, 2024 | 23.81 | 23.89 | 23.81 | 23.89 | 23.89 | 0.64% | 110 |
| Dec 23, 2024 | 23.71 | 23.74 | 23.71 | 23.74 | 23.74 | -0.05% | 1,612 |
| Dec 20, 2024 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 0.97% | 1,813 |
| Dec 19, 2024 | 23.88 | 23.88 | 23.46 | 23.52 | 23.52 | -0.64% | 2,135 |
| Dec 18, 2024 | 24.01 | 24.01 | 23.68 | 23.68 | 23.68 | -4.67% | 995 |
| Dec 17, 2024 | 24.90 | 24.90 | 24.78 | 24.84 | 24.84 | 0.12% | 387 |
| Dec 16, 2024 | 24.74 | 24.82 | 24.74 | 24.81 | 24.81 | 1.12% | 2,201 |
| Dec 13, 2024 | 24.68 | 24.68 | 24.51 | 24.53 | 24.53 | -0.92% | 1,103 |
| Dec 12, 2024 | 25.10 | 25.10 | 24.76 | 24.76 | 24.76 | -4.23% | 1,179 |
| Dec 11, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.06% | 18 |
| Dec 10, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.87% | 6 |
| Dec 9, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.45% | 28 |
| Dec 6, 2024 | 26.08 | 26.19 | 26.08 | 26.19 | 26.19 | 2.01% | 913 |
| Dec 5, 2024 | 25.77 | 25.80 | 25.67 | 25.67 | 25.67 | -2.09% | 1,174 |
| Dec 4, 2024 | 26.10 | 26.34 | 26.08 | 26.22 | 26.22 | 1.36% | 303 |
| Dec 3, 2024 | 26.01 | 26.01 | 25.87 | 25.87 | 25.87 | -1.81% | 410 |
| Dec 2, 2024 | 26.44 | 26.44 | 26.34 | 26.34 | 26.34 | -0.10% | 316 |
| Nov 29, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.50% | 6 |
| Nov 27, 2024 | 26.42 | 26.54 | 26.42 | 26.50 | 26.50 | 1.20% | 1,578 |
| Nov 26, 2024 | 26.01 | 26.25 | 26.01 | 26.19 | 26.19 | 0.78% | 7,003 |
| Nov 25, 2024 | 26.23 | 26.23 | 25.98 | 25.99 | 25.99 | 1.22% | 1,101 |
| Nov 22, 2024 | 25.46 | 25.71 | 25.46 | 25.67 | 25.67 | 0.93% | 652 |
| Nov 21, 2024 | 25.23 | 25.55 | 25.23 | 25.44 | 25.44 | 0.92% | 5,125 |
| Nov 20, 2024 | 25.05 | 25.20 | 25.04 | 25.20 | 25.20 | 0.70% | 4,031 |
| Nov 19, 2024 | 24.47 | 25.03 | 24.47 | 25.03 | 25.03 | 2.33% | 2,847 |
| Nov 18, 2024 | 24.45 | 24.54 | 24.37 | 24.46 | 24.46 | -0.54% | 1,610 |
| Nov 15, 2024 | 25.60 | 25.60 | 24.59 | 24.59 | 24.59 | -4.26% | 506 |
| Nov 14, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -2.15% | 1 |
| Nov 13, 2024 | 26.74 | 26.74 | 26.25 | 26.25 | 26.25 | -1.37% | 5,783 |
| Nov 12, 2024 | 27.37 | 27.37 | 26.61 | 26.61 | 26.61 | -2.54% | 2,962 |
| Nov 11, 2024 | 27.72 | 27.76 | 27.31 | 27.31 | 27.31 | 1.07% | 2,601 |
| Nov 8, 2024 | 26.54 | 27.02 | 26.54 | 27.02 | 27.02 | 1.58% | 1,993 |
| Nov 7, 2024 | 26.64 | 26.78 | 26.59 | 26.60 | 26.60 | 1.13% | 1,221 |
| Nov 6, 2024 | 26.25 | 26.30 | 26.22 | 26.30 | 26.30 | 2.75% | 2,174 |
| Nov 5, 2024 | 25.19 | 25.63 | 24.50 | 25.60 | 25.60 | -3.03% | 21,483 |
| Nov 4, 2024 | 25.13 | 26.40 | 25.10 | 26.40 | 26.40 | 4.72% | 12,215 |
| Nov 1, 2024 | 25.31 | 25.31 | 25.12 | 25.21 | 25.21 | 1.28% | 10,953 |