F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
28.04
-0.81 (-2.82%)
Sep 12, 2025, 4:00 PM EDT - Market closed
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 24.64 | 24.64 | 24.38 | 24.38 | 24.38 | -0.91% | 2,678 |
| Jul 25, 2025 | 24.72 | 24.81 | 24.60 | 24.60 | 24.60 | -0.57% | 16,607 |
| Jul 24, 2025 | 25.01 | 25.01 | 24.75 | 24.75 | 24.75 | -1.74% | 104 |
| Jul 23, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 25.18 | 1.71% | 126 |
| Jul 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.50% | 94 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.63 | 24.63 | 24.63 | -1.40% | 615 |
| Jul 18, 2025 | 25.06 | 25.06 | 24.99 | 24.99 | 24.99 | -1.58% | 10,061 |
| Jul 17, 2025 | 25.29 | 25.39 | 25.29 | 25.39 | 25.39 | 0.73% | 160 |
| Jul 16, 2025 | 25.16 | 25.20 | 25.15 | 25.20 | 25.20 | 0.68% | 725 |
| Jul 15, 2025 | 25.13 | 25.13 | 24.99 | 25.03 | 25.03 | -1.80% | 1,693 |
| Jul 14, 2025 | 25.43 | 25.49 | 25.43 | 25.49 | 25.49 | 1.62% | 560 |
| Jul 11, 2025 | 25.28 | 25.35 | 25.08 | 25.08 | 25.08 | -2.16% | 10,487 |
| Jul 10, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.64 | -1.29% | 138 |
| Jul 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 3.65% | 8 |
| Jul 8, 2025 | 25.11 | 25.11 | 25.06 | 25.06 | 25.06 | 0.92% | 681 |
| Jul 7, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.06% | 18 |
| Jul 3, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.63% | 9 |