LifeX 2054 Longevity Income ETF (LFAN)
BATS: LFAN · Real-Time Price · USD
142.20
-0.59 (-0.41%)
Aug 15, 2025, 4:00 PM - Market closed
LFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.41% | 99 |
| Aug 14, 2025 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | -0.52% | - |
| Aug 13, 2025 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | 0.56% | 6 |
| Aug 12, 2025 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | -0.26% | 6 |
| Aug 11, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.08% | - |
| Aug 8, 2025 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | -0.33% | 1 |
| Aug 7, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.07% | 2 |
| Aug 6, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -0.33% | 2 |
| Aug 5, 2025 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | 0.15% | 2 |
| Aug 4, 2025 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | -0.43% | - |
| Aug 1, 2025 | 144.43 | 144.43 | 144.43 | 144.43 | 143.60 | 1.16% | - |
| Jul 31, 2025 | 142.77 | 142.77 | 142.77 | 142.77 | 141.95 | 0.13% | - |
| Jul 30, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 141.77 | -0.43% | - |
| Jul 29, 2025 | 143.22 | 143.22 | 143.22 | 143.22 | 142.39 | 1.04% | - |
| Jul 28, 2025 | 141.74 | 141.74 | 141.74 | 141.74 | 140.92 | -0.36% | - |
| Jul 25, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 141.43 | 0.39% | 1 |
| Jul 24, 2025 | 141.69 | 141.69 | 141.69 | 141.69 | 140.87 | -0.16% | 1 |
| Jul 23, 2025 | 141.92 | 141.92 | 141.92 | 141.92 | 141.10 | -0.40% | - |
| Jul 22, 2025 | 142.48 | 142.48 | 142.48 | 142.48 | 141.66 | 0.36% | - |
| Jul 21, 2025 | 141.96 | 141.96 | 141.96 | 141.96 | 141.15 | 0.60% | - |
| Jul 18, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 140.31 | 0.19% | 1 |
| Jul 17, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.04 | 0.01% | 1 |
| Jul 16, 2025 | 140.84 | 140.84 | 140.84 | 140.84 | 140.02 | 0.16% | - |
| Jul 15, 2025 | 140.61 | 140.61 | 140.61 | 140.61 | 139.80 | -0.53% | 1 |
| Jul 14, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 140.55 | -0.04% | 1 |
| Jul 11, 2025 | 141.42 | 141.42 | 141.42 | 141.42 | 140.61 | -0.86% | - |
| Jul 10, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 141.83 | 0.04% | 1 |
| Jul 9, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 141.77 | 0.71% | 1 |
| Jul 8, 2025 | 141.59 | 141.59 | 141.59 | 141.59 | 140.78 | -0.16% | 1 |
| Jul 7, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 141.00 | -0.53% | 11 |
| Jul 3, 2025 | 142.57 | 142.57 | 142.57 | 142.57 | 141.75 | -0.44% | 4 |
| Jul 2, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 142.38 | -0.95% | 3 |
| Jul 1, 2025 | 144.58 | 144.58 | 144.58 | 144.58 | 142.92 | -0.05% | 1 |
| Jun 30, 2025 | 144.65 | 144.65 | 144.65 | 144.65 | 142.99 | 0.65% | 3 |
| Jun 27, 2025 | 143.72 | 143.72 | 143.72 | 143.72 | 142.06 | -0.38% | - |
| Jun 26, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 142.60 | 0.37% | 13 |
| Jun 25, 2025 | 143.73 | 143.73 | 143.73 | 143.73 | 142.08 | 0.01% | 13 |
| Jun 24, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 142.06 | 0.46% | - |
| Jun 23, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 141.41 | 0.36% | - |
| Jun 20, 2025 | 142.54 | 142.54 | 142.54 | 142.54 | 140.90 | -0.03% | - |
| Jun 18, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 140.95 | 0.08% | - |
| Jun 17, 2025 | 142.47 | 142.47 | 142.47 | 142.47 | 140.83 | 0.74% | - |
| Jun 16, 2025 | 141.42 | 141.42 | 141.42 | 141.42 | 139.80 | -0.54% | - |
| Jun 13, 2025 | 142.19 | 142.19 | 142.19 | 142.19 | 140.56 | -0.63% | - |
| Jun 12, 2025 | 143.09 | 143.09 | 143.09 | 143.09 | 141.44 | 0.76% | 1 |
| Jun 11, 2025 | 142.01 | 142.01 | 142.01 | 142.01 | 140.37 | 0.34% | 1 |
| Jun 10, 2025 | 141.52 | 141.52 | 141.52 | 141.52 | 139.89 | 0.29% | 1 |
| Jun 9, 2025 | 141.11 | 141.11 | 141.11 | 141.11 | 139.48 | 0.15% | 2 |
| Jun 6, 2025 | 140.97 | 140.97 | 140.89 | 140.89 | 139.27 | -0.97% | 451 |
| Jun 5, 2025 | 142.27 | 142.27 | 142.27 | 142.27 | 140.63 | -0.14% | 1 |