VanEck Long/Flat Trend ETF (LFEQ)

LFEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.14	49.23	48.97	49.01	49.01	0.27%	3,469
Jun 26, 2025	48.64	48.88	48.64	48.88	48.88	0.78%	1,209
Jun 25, 2025	48.57	48.57	48.43	48.50	48.50	-0.12%	2,636
Jun 24, 2025	48.35	48.56	48.35	48.56	48.56	1.15%	4,132
Jun 23, 2025	47.72	48.01	47.61	48.01	48.01	1.12%	1,321
Jun 20, 2025	47.83	47.83	47.48	47.48	47.48	-0.18%	2,588
Jun 18, 2025	47.64	47.64	47.56	47.56	47.56	-0.10%	161
Jun 17, 2025	47.84	47.84	47.61	47.61	47.61	-0.71%	528
Jun 16, 2025	47.92	47.95	47.92	47.95	47.95	1.01%	387
Jun 13, 2025	47.74	47.74	47.47	47.47	47.47	-1.15%	1,315
Jun 12, 2025	48.02	48.02	48.02	48.02	48.02	0.31%	503
Jun 11, 2025	48.11	48.16	47.74	47.87	47.87	-0.39%	3,346
Jun 10, 2025	47.93	48.06	47.90	48.06	48.06	0.60%	557
Jun 9, 2025	47.75	47.80	47.75	47.77	47.77	0.10%	675
Jun 6, 2025	47.72	47.73	47.72	47.73	47.73	1.07%	164
Jun 5, 2025	47.71	47.72	47.20	47.22	47.22	-0.54%	3,679
Jun 4, 2025	47.47	47.48	47.46	47.48	47.48	-	264
Jun 3, 2025	47.49	47.49	47.48	47.48	47.48	0.69%	169
Jun 2, 2025	47.06	47.15	47.06	47.15	47.15	0.56%	475
May 30, 2025	46.89	46.89	46.89	46.89	46.89	-0.14%	494
May 29, 2025	46.93	46.97	46.85	46.95	46.95	0.27%	1,100
May 28, 2025	47.02	47.04	46.83	46.83	46.83	-0.44%	5,895
May 27, 2025	46.59	47.03	46.59	47.03	47.03	1.97%	705
May 23, 2025	46.13	46.13	46.13	46.13	46.13	-0.66%	104
May 22, 2025	46.43	46.43	46.43	46.43	46.43	-0.21%	142
May 21, 2025	46.95	46.95	46.53	46.53	46.53	-1.38%	336
May 20, 2025	47.11	47.18	47.11	47.18	47.18	-0.56%	147
May 19, 2025	47.45	47.45	47.45	47.45	47.45	0.28%	635
May 16, 2025	47.32	47.32	47.32	47.32	47.32	0.62%	3
May 15, 2025	47.00	47.03	46.94	47.03	47.03	0.26%	4,860
May 14, 2025	46.90	46.92	46.86	46.90	46.90	0.03%	1,667
May 13, 2025	46.81	46.97	46.81	46.89	46.89	0.44%	3,396
May 12, 2025	46.68	46.68	46.68	46.68	46.68	1.55%	94
May 9, 2025	45.96	45.97	45.91	45.97	45.97	-0.02%	1,050
May 8, 2025	45.90	46.15	45.90	45.98	45.98	0.36%	4,112
May 7, 2025	45.84	45.87	45.72	45.81	45.81	0.16%	2,326
May 6, 2025	45.79	45.79	45.74	45.74	45.74	-0.37%	1,929
May 5, 2025	45.87	45.97	45.86	45.91	45.91	-0.25%	1,041
May 2, 2025	46.03	46.08	46.03	46.03	46.03	0.67%	1,379
May 1, 2025	45.78	45.91	45.72	45.72	45.72	0.42%	6,335
Apr 30, 2025	45.62	45.62	45.53	45.53	45.53	0.08%	629
Apr 29, 2025	45.60	45.60	45.49	45.49	45.49	0.02%	442
Apr 28, 2025	45.51	45.59	45.49	45.49	45.49	-0.07%	1,004
Apr 25, 2025	45.60	45.60	45.46	45.52	45.52	0.10%	3,178
Apr 24, 2025	45.59	45.59	45.41	45.48	45.48	-0.03%	2,188
Apr 23, 2025	45.46	45.49	45.40	45.49	45.49	-0.13%	1,067
Apr 22, 2025	45.53	45.57	45.39	45.55	45.55	0.22%	7,032
Apr 21, 2025	45.47	45.47	45.45	45.45	45.45	0.10%	1,295
Apr 17, 2025	45.48	45.55	45.41	45.41	45.41	-0.11%	379
Apr 16, 2025	45.59	45.59	45.46	45.46	45.46	-0.14%	303

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.