F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
46.82
-0.36 (-0.76%)
At close: Aug 13, 2026, 4:00 PM EDT
46.82
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:15 PM EDT
LFSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 47.33 | 47.35 | 46.82 | 46.84 | 46.84 | -0.73% | 1,771 |
| Aug 12, 2026 | 47.13 | 47.31 | 46.88 | 47.18 | 47.18 | 0.84% | 4,521 |
| Aug 11, 2026 | 47.04 | 47.06 | 46.79 | 46.79 | 46.79 | -1.32% | 4,993 |
| Aug 10, 2026 | 47.24 | 47.42 | 47.14 | 47.42 | 47.42 | 0.33% | 3,842 |
| Aug 7, 2026 | 46.93 | 47.26 | 46.82 | 47.26 | 47.26 | 2.16% | 2,891 |
| Aug 6, 2026 | 46.71 | 46.71 | 46.20 | 46.26 | 46.26 | -2.48% | 6,033 |
| Aug 5, 2026 | 47.56 | 47.60 | 47.19 | 47.44 | 47.44 | 0.78% | 2,623 |
| Aug 4, 2026 | 46.04 | 47.20 | 46.01 | 47.07 | 47.07 | 3.19% | 4,830 |
| Aug 3, 2026 | 45.32 | 45.62 | 45.32 | 45.62 | 45.62 | 0.15% | 2,491 |
| Jul 31, 2026 | 45.87 | 45.87 | 45.45 | 45.55 | 45.55 | -2.42% | 2,191 |
| Jul 30, 2026 | 45.25 | 46.75 | 45.25 | 46.68 | 46.68 | 3.88% | 14,568 |
| Jul 29, 2026 | 45.33 | 45.33 | 44.78 | 44.93 | 44.93 | -1.02% | 2,848 |
| Jul 28, 2026 | 44.52 | 45.40 | 44.52 | 45.40 | 45.40 | 0.24% | 3,062 |
| Jul 27, 2026 | 45.48 | 45.51 | 45.22 | 45.29 | 45.29 | 0.41% | 1,085 |
| Jul 24, 2026 | 45.22 | 45.47 | 44.97 | 45.10 | 45.10 | -0.79% | 3,125 |
| Jul 23, 2026 | 45.06 | 45.46 | 45.06 | 45.46 | 45.46 | 1.00% | 1,709 |
| Jul 22, 2026 | 45.71 | 45.71 | 45.01 | 45.01 | 45.01 | -1.81% | 1,973 |
| Jul 21, 2026 | 45.02 | 45.84 | 45.02 | 45.84 | 45.84 | 3.26% | 2,584 |
| Jul 20, 2026 | 45.78 | 45.78 | 44.39 | 44.39 | 44.39 | -2.86% | 12,453 |
| Jul 17, 2026 | 45.81 | 46.02 | 45.60 | 45.70 | 45.70 | 1.77% | 6,622 |
| Jul 16, 2026 | 45.95 | 46.10 | 44.77 | 44.91 | 44.91 | -2.82% | 5,278 |
| Jul 15, 2026 | 45.45 | 46.45 | 45.45 | 46.21 | 46.21 | 1.28% | 1,717 |
| Jul 14, 2026 | 45.32 | 45.83 | 45.32 | 45.63 | 45.63 | 0.96% | 1,846 |
| Jul 13, 2026 | 46.29 | 46.38 | 45.08 | 45.19 | 45.19 | -2.37% | 26,985 |
| Jul 10, 2026 | 47.68 | 47.68 | 45.71 | 46.29 | 46.29 | -2.29% | 4,955 |
| Jul 9, 2026 | 46.77 | 47.42 | 46.75 | 47.38 | 47.38 | 1.74% | 18,751 |
| Jul 8, 2026 | 46.86 | 46.86 | 45.70 | 46.56 | 46.56 | -0.74% | 3,373 |
| Jul 7, 2026 | 46.44 | 47.21 | 46.44 | 46.91 | 46.91 | 1.13% | 14,544 |
| Jul 6, 2026 | 46.46 | 46.76 | 46.13 | 46.38 | 46.38 | 0.53% | 7,332 |
| Jul 2, 2026 | 45.72 | 46.19 | 45.59 | 46.14 | 46.14 | 1.55% | 11,144 |
| Jul 1, 2026 | 45.59 | 45.64 | 45.44 | 45.44 | 45.44 | 0.52% | 699 |
| Jun 30, 2026 | 45.91 | 45.91 | 45.20 | 45.20 | 45.20 | -0.58% | 6,369 |
| Jun 29, 2026 | 45.12 | 45.47 | 44.79 | 45.47 | 45.47 | 1.10% | 6,276 |
| Jun 26, 2026 | 44.84 | 44.97 | 44.17 | 44.97 | 44.97 | 1.91% | 5,808 |
| Jun 25, 2026 | 43.94 | 44.65 | 43.85 | 44.13 | 44.13 | 1.94% | 1,613 |
| Jun 24, 2026 | 43.30 | 43.39 | 43.23 | 43.29 | 43.29 | 1.61% | 1,327 |
| Jun 23, 2026 | 41.89 | 42.60 | 41.89 | 42.60 | 42.60 | 0.52% | 875 |
| Jun 22, 2026 | 42.41 | 42.46 | 42.38 | 42.38 | 42.38 | 2.09% | 2,179 |
| Jun 18, 2026 | 41.27 | 41.54 | 41.09 | 41.52 | 41.52 | 1.90% | 5,622 |
| Jun 17, 2026 | 41.29 | 41.29 | 40.74 | 40.74 | 40.74 | 0.79% | 1,494 |
| Jun 16, 2026 | 40.57 | 40.68 | 40.34 | 40.42 | 40.42 | -0.53% | 4,260 |
| Jun 15, 2026 | 40.75 | 40.75 | 40.59 | 40.64 | 40.64 | 1.18% | 3,508 |
| Jun 12, 2026 | 39.83 | 40.58 | 39.83 | 40.17 | 40.17 | 1.12% | 4,630 |
| Jun 11, 2026 | 39.09 | 39.91 | 39.03 | 39.72 | 39.72 | 2.97% | 2,754 |
| Jun 10, 2026 | 38.91 | 38.91 | 38.55 | 38.58 | 38.58 | -1.24% | 3,048 |
| Jun 9, 2026 | 38.73 | 39.06 | 37.91 | 39.06 | 39.06 | 3.14% | 3,252 |
| Jun 8, 2026 | 38.39 | 38.39 | 37.87 | 37.87 | 37.87 | -0.06% | 9,090 |
| Jun 5, 2026 | 38.91 | 38.98 | 37.88 | 37.89 | 37.89 | -3.04% | 9,079 |
| Jun 4, 2026 | 39.56 | 39.56 | 39.08 | 39.08 | 39.08 | 2.78% | 1,698 |
| Jun 3, 2026 | 38.02 | 38.02 | 37.90 | 38.02 | 38.02 | 1.08% | 1,400 |