F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
20.80
-0.92 (-4.24%)
Apr 4, 2025, 9:39 AM EDT - Market open

LFSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202520.8020.8020.8020.80--4.24%422
Apr 3, 202521.8921.8921.7021.7221.72-4.02%300
Apr 2, 202522.6122.6322.3922.6322.633.34%4,380
Apr 1, 202522.0622.0621.9021.9021.90-2.46%972
Mar 31, 202522.2122.4622.2122.4522.45-2.47%3,533
Mar 28, 202523.0223.0222.9823.0223.02-1.37%981
Mar 27, 202523.6423.6423.3423.3423.341.69%277
Mar 26, 202523.1223.1222.9522.9522.95-1.29%5,587
Mar 25, 202523.5523.5523.2523.2523.25-2.11%1,154
Mar 24, 202523.4023.7923.4023.7523.753.42%2,971
Mar 21, 202522.8523.0122.8522.9722.970.16%3,096
Mar 20, 202523.1323.1622.8922.9322.93-0.87%5,177
Mar 19, 202522.8923.2522.8223.1323.132.28%1,618
Mar 18, 202522.8022.8122.6222.6222.62-2.64%12,513
Mar 17, 202522.8623.2322.8623.2323.231.90%235
Mar 14, 202522.7722.8422.7722.8022.800.80%4,524
Mar 13, 202522.6122.6222.3722.6222.62-0.92%5,356
Mar 12, 202522.8322.8322.8322.8322.831.01%82
Mar 11, 202522.1322.6022.0022.6022.603.08%4,938
Mar 10, 202522.0522.0521.9121.9221.92-2.85%2,096
Mar 7, 202522.9822.9822.2522.5722.57-2.04%462
Mar 6, 202523.0123.4622.9823.0423.04-2.36%15,729
Mar 5, 202523.5623.5923.5623.5923.591.13%104
Mar 4, 202522.9023.5822.9023.3323.330.14%6,143
Mar 3, 202523.9323.9323.3023.3023.30-5.15%13,313
Feb 28, 202523.9824.5623.9824.5624.562.30%1,384
Feb 27, 202524.6424.6424.0124.0124.01-0.55%9,980
Feb 26, 202524.9324.9624.1424.1424.140.13%11,544
Feb 25, 202524.4024.4023.9424.1124.11-2.86%17,324
Feb 24, 202524.7925.1224.7924.8224.82-1.09%10,933
Feb 21, 202525.5725.5825.1025.1025.10-2.86%1,184
Feb 20, 202525.3925.9025.3925.8325.83-0.55%561
Feb 19, 202525.9225.9825.9225.9825.981.24%1,426
Feb 18, 202526.3626.3625.6625.6625.660.05%595
Feb 14, 202525.7425.7425.6125.6525.650.07%681
Feb 13, 202525.6025.6425.4825.6325.630.06%1,490
Feb 12, 202526.2626.2625.4125.6125.610.50%2,446
Feb 11, 202525.5125.5925.4425.4925.490.03%4,411
Feb 10, 202526.0526.0525.4825.4825.48-1.13%7,997
Feb 7, 202526.1026.1025.7525.7725.77-1.61%2,423
Feb 6, 202526.4826.5526.1926.1926.19-1.67%11,331
Feb 5, 202526.6026.7626.5926.6426.641.00%1,802
Feb 4, 202526.1526.4126.1526.3826.382.03%1,090
Feb 3, 202525.6326.0525.6325.8525.85-1.27%2,525
Jan 31, 202526.1926.1926.1826.1826.18-1.49%170
Jan 30, 202526.8326.8326.4826.5826.580.58%2,407
Jan 29, 202526.9426.9426.4326.4326.43-0.05%4,423
Jan 28, 202526.4326.4426.2626.4426.441.24%1,617
Jan 27, 202526.6526.6525.9326.1226.122.54%2,744
Jan 24, 202526.7426.7825.4525.4725.47-0.64%25,888