Skip to main content
F/m Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
23.75
+0.23 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

LFSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.6923.7523.6923.7523.750.97%1,813
Dec 19, 202423.8823.8823.4623.5223.52-0.64%2,135
Dec 18, 202424.0124.0123.6823.6823.68-4.67%995
Dec 17, 202424.9024.9024.7824.8424.840.12%387
Dec 16, 202424.7424.8224.7424.8124.811.12%2,201
Dec 13, 202424.6824.6824.5124.5324.53-0.92%1,103
Dec 12, 202425.1025.1024.7624.7624.76-4.23%1,179
Dec 11, 202425.8525.8525.8525.8525.851.06%18
Dec 10, 202425.5825.5825.5825.5825.58-0.87%6
Dec 9, 202425.8125.8125.8125.8125.81-1.45%28
Dec 6, 202426.0826.1926.0826.1926.192.01%913
Dec 5, 202425.7725.8025.6725.6725.67-2.09%1,174
Dec 4, 202426.1026.3426.0826.2226.221.36%303
Dec 3, 202426.0126.0125.8725.8725.87-1.81%410
Dec 2, 202426.4426.4426.3426.3426.34-0.10%316
Nov 29, 202426.3726.3726.3726.3726.37-0.50%6
Nov 27, 202426.4226.5426.4226.5026.501.20%1,578
Nov 26, 202426.0126.2526.0126.1926.190.78%7,003
Nov 25, 202426.2326.2325.9825.9925.991.22%1,101
Nov 22, 202425.4625.7125.4625.6725.670.93%652
Nov 21, 202425.2325.5525.2325.4425.440.92%5,125
Nov 20, 202425.0525.2025.0425.2025.200.70%4,031
Nov 19, 202424.4725.0324.4725.0325.032.33%2,847
Nov 18, 202424.4524.5424.3724.4624.46-0.54%1,610
Nov 15, 202425.6025.6024.5924.5924.59-4.26%506
Nov 14, 202425.6925.6925.6925.6925.69-2.15%1
Nov 13, 202426.7426.7426.2526.2526.25-1.37%5,783
Nov 12, 202427.3727.3726.6126.6126.61-2.54%2,962
Nov 11, 202427.7227.7627.3127.3127.311.07%2,601
Nov 8, 202426.5427.0226.5427.0227.021.58%1,993
Nov 7, 202426.6426.7826.5926.6026.601.13%1,221
Nov 6, 202426.2526.3026.2226.3026.302.75%2,174
Nov 5, 202425.1925.6324.5025.6025.60-3.03%21,483
Nov 4, 202425.1326.4025.1026.4026.404.72%12,215
Nov 1, 202425.3125.3125.1225.2125.211.28%10,953