F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
45.33
-0.04 (-0.09%)
At close: Sep 11, 2026, 4:00 PM EDT
45.27
-0.06 (-0.13%)
After-hours: Sep 11, 2026, 7:30 PM EDT
LFSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,246 |
| 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 |
| 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 |