F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
23.09
-0.30 (-1.27%)
At close: May 13, 2025, 4:00 PM
23.09
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.11 | 23.11 | 23.09 | 23.09 | 23.09 | -1.27% | 1,179 |
| May 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 3.13% | 160 |
| May 9, 2025 | 23.14 | 23.14 | 22.68 | 22.68 | 22.68 | -0.28% | 898 |
| May 8, 2025 | 22.96 | 22.96 | 22.74 | 22.74 | 22.74 | 1.34% | 266 |
| May 7, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.44 | 1.16% | 1,297 |
| May 6, 2025 | 22.89 | 22.89 | 22.19 | 22.19 | 22.19 | -4.71% | 8,217 |
| May 5, 2025 | 23.47 | 23.47 | 23.28 | 23.28 | 23.28 | -1.13% | 252 |
| May 2, 2025 | 23.54 | 23.73 | 23.53 | 23.55 | 23.55 | 1.57% | 2,564 |
| May 1, 2025 | 23.17 | 23.23 | 23.17 | 23.19 | 23.19 | 0.72% | 717 |
| Apr 30, 2025 | 23.20 | 23.20 | 22.91 | 23.02 | 23.02 | 0.96% | 662 |
| Apr 29, 2025 | 22.87 | 22.87 | 22.80 | 22.80 | 22.80 | 0.81% | 1,194 |
| Apr 28, 2025 | 22.37 | 22.62 | 22.36 | 22.62 | 22.62 | 0.78% | 5,487 |
| Apr 25, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.44 | 0.04% | 255 |
| Apr 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.22% | 26 |
| Apr 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.23% | 153 |
| Apr 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.50% | 64 |
| Apr 21, 2025 | 20.88 | 21.08 | 20.87 | 20.94 | 20.94 | -0.82% | 5,371 |
| Apr 17, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.11% | 162 |
| Apr 16, 2025 | 20.92 | 20.97 | 20.84 | 20.89 | 20.89 | -1.39% | 1,606 |
| Apr 15, 2025 | 21.07 | 21.18 | 21.07 | 21.18 | 21.18 | -0.24% | 4,296 |
| Apr 14, 2025 | 21.20 | 21.23 | 21.20 | 21.23 | 21.23 | 2.77% | 252 |
| Apr 11, 2025 | 20.09 | 20.66 | 19.78 | 20.66 | 20.66 | 4.03% | 12,167 |
| Apr 10, 2025 | 19.86 | 20.00 | 19.40 | 19.86 | 19.86 | -4.00% | 3,660 |
| Apr 9, 2025 | 18.87 | 20.89 | 18.78 | 20.69 | 20.69 | 7.82% | 12,148 |
| Apr 8, 2025 | 20.41 | 20.41 | 19.19 | 19.19 | 19.19 | -5.30% | 4,922 |
| Apr 7, 2025 | 20.40 | 20.44 | 19.98 | 20.26 | 20.26 | -0.79% | 1,092 |
| Apr 4, 2025 | 20.80 | 20.80 | 20.42 | 20.42 | 20.42 | -5.98% | 9,041 |
| Apr 3, 2025 | 21.89 | 21.89 | 21.70 | 21.72 | 21.72 | -4.02% | 300 |
| Apr 2, 2025 | 22.61 | 22.63 | 22.39 | 22.63 | 22.63 | 3.34% | 4,380 |
| Apr 1, 2025 | 22.06 | 22.06 | 21.90 | 21.90 | 21.90 | -2.46% | 972 |
| Mar 31, 2025 | 22.21 | 22.46 | 22.21 | 22.45 | 22.45 | -2.47% | 3,533 |
| Mar 28, 2025 | 23.02 | 23.02 | 22.98 | 23.02 | 23.02 | -1.37% | 981 |
| Mar 27, 2025 | 23.64 | 23.64 | 23.34 | 23.34 | 23.34 | 1.69% | 277 |
| Mar 26, 2025 | 23.12 | 23.12 | 22.95 | 22.95 | 22.95 | -1.29% | 5,587 |
| Mar 25, 2025 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | -2.11% | 1,154 |
| Mar 24, 2025 | 23.40 | 23.79 | 23.40 | 23.75 | 23.75 | 3.42% | 2,971 |
| Mar 21, 2025 | 22.85 | 23.01 | 22.85 | 22.97 | 22.97 | 0.16% | 3,096 |
| Mar 20, 2025 | 23.13 | 23.16 | 22.89 | 22.93 | 22.93 | -0.87% | 5,177 |
| Mar 19, 2025 | 22.89 | 23.25 | 22.82 | 23.13 | 23.13 | 2.28% | 1,618 |
| Mar 18, 2025 | 22.80 | 22.81 | 22.62 | 22.62 | 22.62 | -2.64% | 12,513 |
| Mar 17, 2025 | 22.86 | 23.23 | 22.86 | 23.23 | 23.23 | 1.90% | 235 |
| Mar 14, 2025 | 22.77 | 22.84 | 22.77 | 22.80 | 22.80 | 0.80% | 4,524 |
| Mar 13, 2025 | 22.61 | 22.62 | 22.37 | 22.62 | 22.62 | -0.92% | 5,356 |
| Mar 12, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.01% | 82 |
| Mar 11, 2025 | 22.13 | 22.60 | 22.00 | 22.60 | 22.60 | 3.08% | 4,938 |
| Mar 10, 2025 | 22.05 | 22.05 | 21.91 | 21.92 | 21.92 | -2.85% | 2,096 |
| Mar 7, 2025 | 22.98 | 22.98 | 22.25 | 22.57 | 22.57 | -2.04% | 462 |
| Mar 6, 2025 | 23.01 | 23.46 | 22.98 | 23.04 | 23.04 | -2.36% | 15,729 |
| Mar 5, 2025 | 23.56 | 23.59 | 23.56 | 23.59 | 23.59 | 1.13% | 104 |
| Mar 4, 2025 | 22.90 | 23.58 | 22.90 | 23.33 | 23.33 | 0.14% | 6,143 |