AlphaCentric Life Sciences & Hlthcare A (LYFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.90
+0.12 (0.81%)
Nov 4, 2025, 4:00 PM EST
LYFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.81% |
| Nov 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% |
| Nov 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.80% |
| Oct 31, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.81% |
| Oct 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.43% |
| Oct 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.88% |
| Oct 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Oct 27, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.58% |
| Oct 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Oct 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.56% |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Oct 20, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.31% |
| Oct 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| Oct 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.55% |
| Oct 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.04% |
| Oct 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Oct 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Oct 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.84% |
| Oct 9, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.85% |
| Oct 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Oct 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| Oct 2, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.58% |
| Oct 1, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.70% |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.05% |
| Sep 29, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.98% |
| Sep 26, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.85% |
| Sep 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.74% |
| Sep 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Sep 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.30% |
| Sep 22, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.84% |
| Sep 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.83% |
| Sep 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.76% |
| Sep 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% |
| Sep 15, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.21% |
| Sep 12, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.94% |
| Sep 11, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.44% |
| Sep 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% |
| Sep 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Sep 8, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Sep 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.68% |
| Sep 4, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Sep 3, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Sep 2, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.03% |
| Aug 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% |
| Aug 28, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.23% |
| Aug 27, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |