LifeX 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
141.75
-0.35 (-0.25%)
At close: May 13, 2025, 4:00 PM
141.75
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
LFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -0.25% | 1 |
| May 12, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.74% | - |
| May 9, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | 0.12% | 1 |
| May 8, 2025 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | -0.83% | 1 |
| May 7, 2025 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | 0.26% | 1 |
| May 6, 2025 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | 0.26% | 1 |
| May 5, 2025 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | -0.32% | 3 |
| May 2, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | -1.32% | 1 |
| May 1, 2025 | 145.83 | 145.83 | 145.83 | 145.83 | 144.99 | -0.66% | 1 |
| Apr 30, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 145.95 | -0.11% | - |
| Apr 29, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.11 | 0.54% | - |
| Apr 28, 2025 | 146.17 | 146.17 | 146.17 | 146.17 | 145.33 | 0.40% | - |
| Apr 25, 2025 | 145.59 | 145.59 | 145.59 | 145.59 | 144.75 | 0.54% | 1 |
| Apr 24, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 143.97 | 0.76% | - |
| Apr 23, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 142.88 | 0.46% | - |
| Apr 22, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 142.23 | 0.27% | - |
| Apr 21, 2025 | 142.67 | 142.67 | 142.67 | 142.67 | 141.85 | -1.06% | - |
| Apr 17, 2025 | 144.19 | 144.19 | 144.19 | 144.19 | 143.36 | -0.46% | 1 |
| Apr 16, 2025 | 144.86 | 144.86 | 144.86 | 144.86 | 144.03 | 0.46% | 1 |
| Apr 15, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 143.37 | 0.29% | 1 |
| Apr 14, 2025 | 143.79 | 143.79 | 143.79 | 143.79 | 142.96 | 0.73% | 1 |
| Apr 11, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 141.93 | -0.11% | 2 |
| Apr 10, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.08 | -1.44% | 3 |
| Apr 9, 2025 | 144.99 | 144.99 | 144.99 | 144.99 | 144.15 | 0.15% | 3 |
| Apr 8, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 143.95 | -1.22% | 1 |
| Apr 7, 2025 | 146.57 | 146.57 | 146.57 | 146.57 | 145.73 | -2.01% | 1 |
| Apr 4, 2025 | 149.58 | 149.58 | 149.58 | 149.58 | 148.72 | 0.67% | 1 |
| Apr 3, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 147.73 | 0.80% | 5 |
| Apr 2, 2025 | 147.41 | 147.41 | 147.41 | 147.41 | 146.56 | -0.61% | 10 |
| Apr 1, 2025 | 148.32 | 148.32 | 148.32 | 148.32 | 146.63 | 0.47% | 10 |
| Mar 31, 2025 | 147.62 | 147.62 | 147.62 | 147.62 | 145.94 | 0.56% | 198 |
| Mar 28, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 145.13 | 1.11% | 198 |
| Mar 27, 2025 | 145.19 | 145.19 | 145.19 | 145.19 | 143.54 | -0.28% | - |
| Mar 26, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 143.95 | -0.40% | 3 |
| Mar 25, 2025 | 146.19 | 146.19 | 146.19 | 146.19 | 144.53 | 0.15% | 3 |
| Mar 24, 2025 | 145.97 | 145.97 | 145.97 | 145.97 | 144.31 | -0.79% | 1 |
| Mar 21, 2025 | 147.13 | 147.13 | 147.13 | 147.13 | 145.46 | -0.27% | 15 |
| Mar 20, 2025 | 147.61 | 147.61 | 147.53 | 147.53 | 145.85 | 0.14% | 203 |
| Mar 19, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 145.66 | 0.31% | 10 |
| Mar 18, 2025 | 146.87 | 146.87 | 146.87 | 146.87 | 145.20 | 0.11% | 10 |
| Mar 17, 2025 | 146.68 | 146.71 | 146.68 | 146.71 | 145.05 | 0.32% | 600 |
| Mar 14, 2025 | 146.24 | 146.24 | 146.24 | 146.24 | 144.58 | -0.41% | - |
| Mar 13, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 145.18 | 0.59% | 589 |
| Mar 12, 2025 | 146.30 | 146.30 | 145.98 | 145.98 | 144.33 | -0.43% | 589 |
| Mar 11, 2025 | 146.61 | 146.61 | 146.61 | 146.61 | 144.94 | -0.49% | 2 |
| Mar 10, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 145.66 | 0.86% | 1 |
| Mar 7, 2025 | 146.08 | 146.08 | 146.08 | 146.08 | 144.42 | -0.27% | 1 |
| Mar 6, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 144.81 | 0.06% | 1 |
| Mar 5, 2025 | 146.39 | 146.39 | 146.39 | 146.39 | 144.73 | -0.84% | 3 |
| Mar 4, 2025 | 147.63 | 147.63 | 147.63 | 147.63 | 145.96 | -1.17% | 2 |