F/M Emerald Life Sciences Innovation ETF (LFSC)

NASDAQ: LFSC · Real-Time Price · USD

46.38

-0.32 (-0.67%)

At close: Nov 11, 2026, 4:00 PM EST

46.43

+0.05 (0.11%)

After-hours: Nov 11, 2026, 4:15 PM EST

LFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	46.70	46.78	46.38	46.38	46.38	-0.67%	1,598
Nov 10, 2026	46.89	46.89	46.26	46.70	46.69	-0.23%	16,120
Nov 9, 2026	46.38	46.80	46.38	46.80	46.80	4.23%	11,819
Nov 6, 2026	43.57	44.90	43.57	44.90	44.90	3.83%	3,831
Nov 5, 2026	45.40	45.40	43.25	43.25	43.25	-5.28%	2,432
Nov 4, 2026	45.16	45.78	44.76	45.66	45.66	3.31%	3,481
Nov 3, 2026	44.17	44.54	44.05	44.19	44.19	2.12%	26,305
Nov 2, 2026	44.00	44.00	43.13	43.27	43.27	-0.74%	5,791
Oct 30, 2026	43.65	43.65	43.26	43.60	43.60	-2.84%	1,894
Oct 29, 2026	44.73	44.87	44.60	44.87	44.87	1.33%	13,586
Oct 28, 2026	43.47	44.35	43.47	44.28	44.28	2.70%	850
Oct 27, 2026	42.30	43.12	42.30	43.12	43.12	2.42%	2,804
Oct 26, 2026	42.05	42.10	41.86	42.10	42.10	1.22%	1,896
Oct 23, 2026	42.17	42.17	41.59	41.59	41.59	-2.32%	761
Oct 22, 2026	42.90	42.99	42.43	42.58	42.58	-0.07%	20,554
Oct 21, 2026	42.61	43.23	42.58	42.61	42.61	0.52%	3,732
Oct 20, 2026	41.35	42.64	41.35	42.39	42.39	3.60%	12,526
Oct 19, 2026	40.55	40.95	40.52	40.91	40.91	2.49%	1,686
Oct 16, 2026	40.28	40.28	39.82	39.92	39.92	-3.83%	5,558
Oct 15, 2026	41.42	41.53	41.40	41.51	41.51	1.87%	1,368
Oct 14, 2026	41.32	41.32	40.63	40.75	40.75	-0.49%	1,628
Oct 13, 2026	41.51	41.51	40.95	40.95	40.95	-2.57%	1,641
Oct 12, 2026	42.58	42.58	41.97	42.03	42.03	-1.35%	1,104
Oct 9, 2026	42.52	42.68	42.52	42.61	42.61	2.24%	561
Oct 8, 2026	41.10	41.68	41.01	41.68	41.68	-0.39%	1,892
Oct 7, 2026	42.07	42.07	41.84	41.84	41.84	-0.65%	502
Oct 6, 2026	43.72	43.72	42.11	42.11	42.11	-4.15%	2,429
Oct 5, 2026	43.38	43.94	43.38	43.94	43.94	1.24%	600
Oct 2, 2026	43.78	43.93	43.20	43.40	43.40	-0.13%	2,400
Oct 1, 2026	44.04	44.04	43.46	43.46	43.46	-2.50%	1,196
Sep 30, 2026	44.38	45.01	44.38	44.57	44.57	0.55%	3,587
Sep 29, 2026	44.51	44.51	44.11	44.33	44.33	-0.49%	1,603
Sep 28, 2026	44.43	44.58	44.43	44.55	44.55	0.18%	759
Sep 25, 2026	44.41	44.64	44.30	44.46	44.46	-0.47%	3,655
Sep 24, 2026	43.75	44.74	43.75	44.67	44.67	0.81%	5,433
Sep 23, 2026	45.00	45.00	44.06	44.32	44.32	-3.06%	6,446
Sep 22, 2026	45.37	45.85	45.37	45.72	45.72	1.10%	3,058
Sep 21, 2026	45.13	45.24	45.13	45.22	45.22	0.18%	1,109
Sep 18, 2026	45.44	45.44	45.14	45.14	45.14	-2.05%	985
Sep 17, 2026	46.10	46.37	46.00	46.09	46.09	1.57%	1,352
Sep 16, 2026	45.81	45.81	45.03	45.37	45.37	0.12%	7,498
Sep 15, 2026	45.25	45.45	45.25	45.31	45.31	-1.13%	1,726
Sep 14, 2026	45.83	45.83	45.83	45.83	45.83	1.11%	419
Sep 11, 2026	45.39	46.37	45.33	45.33	45.33	-0.10%	1,074
Sep 10, 2026	45.50	45.69	45.33	45.37	45.37	-0.87%	5,247
Sep 9, 2026	46.06	46.17	45.77	45.77	45.77	-1.23%	1,280
Sep 8, 2026	45.51	46.39	45.51	46.34	46.34	0.45%	4,089
Sep 4, 2026	45.85	46.15	45.85	46.13	46.13	-0.03%	782
Sep 3, 2026	45.94	46.15	45.72	46.15	46.15	0.39%	2,878
Sep 2, 2026	46.65	46.65	45.51	45.97	45.97	0.59%	2,330