F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
24.67
-0.15 (-0.62%)
At close: Jun 27, 2025, 4:00 PM
24.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.77 | 24.77 | 24.67 | 24.67 | 24.67 | -0.61% | 357 |
| Jun 26, 2025 | 24.70 | 24.82 | 24.54 | 24.82 | 24.82 | 0.55% | 1,273 |
| Jun 25, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.43% | 11 |
| Jun 24, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | 2.01% | 1,188 |
| Jun 23, 2025 | 24.22 | 24.31 | 24.22 | 24.31 | 24.31 | 0.47% | 202 |
| Jun 20, 2025 | 24.05 | 24.19 | 24.05 | 24.19 | 24.19 | 0.19% | 1,095 |
| Jun 18, 2025 | 24.19 | 24.19 | 24.11 | 24.15 | 24.15 | 0.03% | 6,824 |
| Jun 17, 2025 | 24.96 | 24.96 | 24.14 | 24.14 | 24.14 | -1.74% | 658 |
| Jun 16, 2025 | 24.49 | 24.60 | 24.49 | 24.56 | 24.56 | 0.38% | 1,552 |
| Jun 13, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.93% | 22 |
| Jun 12, 2025 | 24.51 | 24.70 | 24.51 | 24.70 | 24.70 | 0.17% | 412 |
| Jun 11, 2025 | 25.02 | 25.14 | 24.66 | 24.66 | 24.66 | -1.19% | 1,328 |
| Jun 10, 2025 | 25.00 | 25.11 | 24.96 | 24.96 | 24.96 | 1.83% | 11,774 |
| Jun 9, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.31% | 14 |
| Jun 6, 2025 | 24.32 | 24.43 | 24.32 | 24.43 | 24.43 | 1.68% | 477 |
| Jun 5, 2025 | 23.87 | 24.03 | 23.87 | 24.03 | 24.03 | 0.19% | 134 |
| Jun 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.15% | 36 |
| Jun 3, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 2.09% | 278 |
| Jun 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.31% | 106 |
| May 30, 2025 | 22.89 | 22.93 | 22.89 | 22.93 | 22.93 | 0.16% | 106 |
| May 29, 2025 | 22.75 | 22.89 | 22.75 | 22.89 | 22.89 | 1.60% | 6,612 |
| May 28, 2025 | 22.73 | 22.73 | 22.53 | 22.53 | 22.53 | -1.03% | 1,076 |
| May 27, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.28% | 41 |
| May 23, 2025 | 22.66 | 22.83 | 22.66 | 22.83 | 22.83 | 0.38% | 404 |
| May 22, 2025 | 22.72 | 22.74 | 22.72 | 22.74 | 22.74 | -0.67% | 827 |
| May 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.58% | 17 |
| May 20, 2025 | 23.46 | 23.50 | 23.46 | 23.50 | 23.50 | 1.96% | 8,630 |
| May 19, 2025 | 22.89 | 23.05 | 22.85 | 23.05 | 23.05 | -0.20% | 314 |
| May 16, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.49% | 282 |
| May 15, 2025 | 22.85 | 22.98 | 22.85 | 22.98 | 22.98 | 0.38% | 1,002 |
| May 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.84% | 42 |
| May 13, 2025 | 23.11 | 23.11 | 23.09 | 23.09 | 23.09 | -1.27% | 1,179 |
| May 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 3.13% | 160 |
| May 9, 2025 | 23.14 | 23.14 | 22.68 | 22.68 | 22.68 | -0.28% | 898 |
| May 8, 2025 | 22.96 | 22.96 | 22.74 | 22.74 | 22.74 | 1.34% | 266 |
| May 7, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.44 | 1.16% | 1,297 |
| May 6, 2025 | 22.89 | 22.89 | 22.19 | 22.19 | 22.19 | -4.71% | 8,217 |
| May 5, 2025 | 23.47 | 23.47 | 23.28 | 23.28 | 23.28 | -1.13% | 252 |
| May 2, 2025 | 23.54 | 23.73 | 23.53 | 23.55 | 23.55 | 1.57% | 2,564 |
| May 1, 2025 | 23.17 | 23.23 | 23.17 | 23.19 | 23.19 | 0.72% | 717 |
| Apr 30, 2025 | 23.20 | 23.20 | 22.91 | 23.02 | 23.02 | 0.96% | 662 |
| Apr 29, 2025 | 22.87 | 22.87 | 22.80 | 22.80 | 22.80 | 0.81% | 1,194 |
| Apr 28, 2025 | 22.37 | 22.62 | 22.36 | 22.62 | 22.62 | 0.78% | 5,487 |
| Apr 25, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.44 | 0.04% | 255 |
| 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 |