F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
24.43
+0.40 (1.67%)
Jun 6, 2025, 4:00 PM - Market closed
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 21.07 | 21.18 | 21.07 | 21.18 | 21.18 | -0.24% | 4,296 |
| Apr 14, 2025 | 21.20 | 21.23 | 21.20 | 21.23 | 21.23 | 2.77% | 252 |
| Apr 11, 2025 | 20.09 | 20.66 | 19.78 | 20.66 | 20.66 | 4.03% | 12,167 |
| Apr 10, 2025 | 19.86 | 20.00 | 19.40 | 19.86 | 19.86 | -4.00% | 3,660 |
| Apr 9, 2025 | 18.87 | 20.89 | 18.78 | 20.69 | 20.69 | 7.82% | 12,148 |
| Apr 8, 2025 | 20.41 | 20.41 | 19.19 | 19.19 | 19.19 | -5.30% | 4,922 |
| Apr 7, 2025 | 20.40 | 20.44 | 19.98 | 20.26 | 20.26 | -0.79% | 1,092 |
| Apr 4, 2025 | 20.80 | 20.80 | 20.42 | 20.42 | 20.42 | -5.98% | 9,041 |
| Apr 3, 2025 | 21.89 | 21.89 | 21.70 | 21.72 | 21.72 | -4.02% | 300 |
| Apr 2, 2025 | 22.61 | 22.63 | 22.39 | 22.63 | 22.63 | 3.34% | 4,380 |
| Apr 1, 2025 | 22.06 | 22.06 | 21.90 | 21.90 | 21.90 | -2.46% | 972 |
| Mar 31, 2025 | 22.21 | 22.46 | 22.21 | 22.45 | 22.45 | -2.47% | 3,533 |
| Mar 28, 2025 | 23.02 | 23.02 | 22.98 | 23.02 | 23.02 | -1.37% | 981 |
| Mar 27, 2025 | 23.64 | 23.64 | 23.34 | 23.34 | 23.34 | 1.69% | 277 |