F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
31.29
-0.03 (-0.09%)
Nov 7, 2025, 1:43 PM EST - Market open
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 31.28 | 31.40 | 31.28 | 31.32 | 31.32 | -0.40% | 1,269 |
| Nov 5, 2025 | 31.02 | 31.55 | 31.02 | 31.44 | 31.44 | -1.11% | 15,430 |
| Nov 4, 2025 | 32.20 | 32.36 | 31.79 | 31.79 | 31.79 | -1.54% | 1,371 |
| Nov 3, 2025 | 32.55 | 32.55 | 31.86 | 32.29 | 32.29 | -1.77% | 4,129 |
| Oct 31, 2025 | 32.68 | 32.92 | 32.68 | 32.87 | 32.87 | 2.13% | 1,635 |
| Oct 30, 2025 | 32.02 | 32.66 | 32.02 | 32.19 | 32.19 | 1.60% | 2,328 |
| Oct 29, 2025 | 31.71 | 32.07 | 31.68 | 31.68 | 31.68 | 0.40% | 2,776 |
| Oct 28, 2025 | 31.81 | 31.81 | 31.55 | 31.55 | 31.55 | -0.60% | 1,687 |
| Oct 27, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 2.73% | 229 |
| Oct 24, 2025 | 31.03 | 31.03 | 30.90 | 30.90 | 30.90 | 0.67% | 1,887 |
| Oct 23, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | -0.28% | 1,490 |
| Oct 22, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.16% | 180 |
| Oct 21, 2025 | 31.29 | 31.29 | 31.03 | 31.14 | 31.14 | -0.91% | 1,119 |
| Oct 20, 2025 | 30.90 | 31.43 | 30.78 | 31.43 | 31.43 | 2.46% | 1,157 |
| Oct 17, 2025 | 30.53 | 30.68 | 30.53 | 30.67 | 30.67 | -0.39% | 350 |
| Oct 16, 2025 | 30.96 | 30.96 | 30.79 | 30.79 | 30.79 | -0.08% | 350 |
| Oct 15, 2025 | 30.49 | 30.82 | 30.45 | 30.82 | 30.82 | 2.81% | 356 |
| Oct 14, 2025 | 29.55 | 30.11 | 29.55 | 29.97 | 29.97 | 0.59% | 684 |
| Oct 13, 2025 | 29.88 | 29.90 | 29.80 | 29.80 | 29.80 | 1.21% | 2,676 |
| Oct 10, 2025 | 29.65 | 29.77 | 29.44 | 29.44 | 29.44 | -3.22% | 5,707 |
| Oct 9, 2025 | 30.39 | 30.43 | 30.39 | 30.43 | 30.43 | 0.73% | 336 |
| Oct 8, 2025 | 30.09 | 30.21 | 30.09 | 30.21 | 30.21 | 0.94% | 3,008 |
| Oct 7, 2025 | 29.99 | 30.03 | 29.92 | 29.92 | 29.92 | -0.13% | 1,701 |
| Oct 6, 2025 | 30.16 | 30.26 | 29.96 | 29.96 | 29.96 | -0.29% | 3,530 |
| Oct 3, 2025 | 29.92 | 30.17 | 29.92 | 30.05 | 30.05 | 1.69% | 9,331 |
| Oct 2, 2025 | 29.31 | 29.60 | 29.31 | 29.55 | 29.55 | 0.17% | 2,499 |
| Oct 1, 2025 | 29.48 | 29.71 | 29.43 | 29.50 | 29.50 | -0.78% | 19,307 |
| Sep 30, 2025 | 29.65 | 29.74 | 29.65 | 29.74 | 29.74 | 0.97% | 389 |
| Sep 29, 2025 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 0.55% | 306 |
| Sep 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.76% | 49 |
| Sep 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.98% | 63 |
| Sep 24, 2025 | 29.43 | 29.43 | 29.37 | 29.37 | 29.37 | 0.15% | 108 |
| Sep 23, 2025 | 29.65 | 29.65 | 29.32 | 29.32 | 29.32 | -0.60% | 769 |
| Sep 22, 2025 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | 1.03% | 891 |
| Sep 19, 2025 | 29.73 | 29.73 | 29.13 | 29.20 | 29.20 | -1.00% | 1,266 |
| Sep 18, 2025 | 28.78 | 29.49 | 28.78 | 29.49 | 29.49 | 6.07% | 1,487 |
| Sep 17, 2025 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 0.48% | 157 |
| Sep 16, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.03% | 96 |
| Sep 15, 2025 | 27.72 | 27.75 | 27.68 | 27.68 | 27.68 | -1.28% | 1,103 |
| Sep 12, 2025 | 28.01 | 28.04 | 28.01 | 28.04 | 28.04 | -2.82% | 285 |
| Sep 11, 2025 | 28.91 | 28.91 | 28.85 | 28.85 | 28.85 | -0.30% | 160 |
| Sep 10, 2025 | 29.30 | 29.30 | 28.76 | 28.94 | 28.94 | -0.57% | 753 |
| Sep 9, 2025 | 28.80 | 29.17 | 28.80 | 29.10 | 29.10 | 0.25% | 2,053 |
| Sep 8, 2025 | 28.81 | 29.03 | 28.81 | 29.03 | 29.03 | 0.31% | 117 |
| Sep 5, 2025 | 28.85 | 29.09 | 28.63 | 28.94 | 28.94 | 1.44% | 21,550 |
| Sep 4, 2025 | 28.00 | 28.53 | 27.98 | 28.53 | 28.53 | 1.81% | 1,066 |
| Sep 3, 2025 | 28.01 | 28.02 | 27.89 | 28.02 | 28.02 | -0.34% | 531 |
| Sep 2, 2025 | 28.26 | 28.26 | 27.95 | 28.12 | 28.12 | 0.89% | 1,157 |
| Aug 29, 2025 | 27.95 | 27.95 | 27.87 | 27.87 | 27.87 | -0.39% | 232 |
| Aug 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.33% | 43 |