F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
29.92
-0.04 (-0.13%)
At close: Oct 7, 2025, 4:00 PM EDT
29.92
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.99 | 30.03 | 29.95 | 30.03 | - | 0.22% | 1,698 |
| 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 |
| Aug 27, 2025 | 27.90 | 27.90 | 27.80 | 27.89 | 27.89 | 0.77% | 1,109 |
| Aug 26, 2025 | 27.34 | 27.68 | 27.34 | 27.68 | 27.68 | 1.88% | 1,053 |
| Aug 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.84% | 86 |
| Aug 22, 2025 | 27.85 | 27.85 | 27.68 | 27.68 | 27.68 | 1.63% | 2,908 |
| Aug 21, 2025 | 27.05 | 27.23 | 27.05 | 27.23 | 27.23 | 0.78% | 214 |
| Aug 20, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.93% | 90 |
| Aug 19, 2025 | 26.81 | 26.82 | 26.75 | 26.77 | 26.77 | -1.55% | 10,490 |
| Aug 18, 2025 | 27.27 | 27.27 | 27.20 | 27.20 | 27.20 | -0.27% | 135 |
| Aug 15, 2025 | 27.22 | 27.32 | 27.22 | 27.27 | 27.27 | 0.57% | 9,754 |
| Aug 14, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.15% | 31 |
| Aug 13, 2025 | 27.11 | 27.14 | 27.08 | 27.08 | 27.08 | 2.78% | 857 |
| Aug 12, 2025 | 24.75 | 27.68 | 24.75 | 26.34 | 26.34 | 1.88% | 2,820 |
| Aug 11, 2025 | 25.62 | 25.89 | 25.62 | 25.86 | 25.86 | 2.31% | 992 |
| Aug 8, 2025 | 25.31 | 25.32 | 25.28 | 25.28 | 25.28 | 1.19% | 23,286 |
| Aug 7, 2025 | 24.78 | 24.98 | 24.72 | 24.98 | 24.98 | 0.39% | 408 |
| Aug 6, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.94% | 27 |
| Aug 5, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.53% | 32 |
| Aug 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 2.27% | 58 |
| Aug 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.85% | 43 |
| Jul 31, 2025 | 24.33 | 24.33 | 24.22 | 24.22 | 24.22 | -0.26% | 217 |
| Jul 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.26% | 10 |
| Jul 29, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.63% | 81 |