F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
27.07
+0.73 (2.79%)
Aug 13, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 24.68 | 24.68 | 24.66 | 24.66 | 24.66 | 1.29% | 250 |
| Jul 1, 2025 | 24.61 | 24.61 | 24.35 | 24.35 | 24.35 | -1.11% | 25,030 |
| Jun 30, 2025 | 24.78 | 24.78 | 24.62 | 24.62 | 24.62 | -0.21% | 483 |
| 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 |