F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
43.40
-0.06 (-0.14%)
At close: Oct 2, 2026, 4:00 PM EDT
43.28
-0.12 (-0.28%)
After-hours: Oct 2, 2026, 7:30 PM EDT
LFSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.78 | 43.93 | 43.20 | 43.40 | 43.40 | -0.13% | 2,399 |
| 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 |
| Sep 1, 2026 | 45.51 | 45.80 | 45.51 | 45.70 | 45.70 | -0.20% | 2,273 |
| Aug 31, 2026 | 45.50 | 45.79 | 45.30 | 45.79 | 45.79 | -0.36% | 4,440 |
| Aug 28, 2026 | 46.40 | 46.40 | 45.96 | 45.96 | 45.96 | -3.25% | 2,762 |
| Aug 27, 2026 | 47.71 | 47.74 | 47.50 | 47.50 | 47.50 | -0.17% | 2,739 |
| Aug 26, 2026 | 47.59 | 47.61 | 47.41 | 47.59 | 47.58 | -0.99% | 1,412 |
| Aug 25, 2026 | 48.00 | 48.19 | 47.87 | 48.06 | 48.06 | 1.21% | 4,612 |
| Aug 24, 2026 | 47.50 | 47.57 | 47.49 | 47.49 | 47.49 | -0.64% | 2,575 |
| Aug 21, 2026 | 47.84 | 48.06 | 47.78 | 47.80 | 47.80 | 0.75% | 3,080 |
| Aug 20, 2026 | 47.84 | 47.96 | 47.31 | 47.44 | 47.44 | -2.06% | 2,505 |
| Aug 19, 2026 | 48.77 | 48.78 | 48.30 | 48.44 | 48.44 | 2.00% | 6,502 |
| Aug 18, 2026 | 47.46 | 47.55 | 47.31 | 47.49 | 47.49 | 0.13% | 2,921 |
| Aug 17, 2026 | 47.24 | 47.49 | 46.72 | 47.43 | 47.43 | 0.73% | 6,839 |
| Aug 14, 2026 | 46.84 | 47.15 | 46.35 | 47.08 | 47.08 | 0.56% | 2,228 |
| Aug 13, 2026 | 47.33 | 47.35 | 46.82 | 46.82 | 46.82 | -0.76% | 1,772 |
| Aug 12, 2026 | 47.13 | 47.31 | 46.88 | 47.18 | 47.18 | 0.84% | 4,522 |
| Aug 11, 2026 | 47.04 | 47.06 | 46.79 | 46.79 | 46.79 | -1.32% | 4,994 |
| 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 |