Skip to main content
F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
24.67
-0.15 (-0.62%)
At close: Jun 27, 2025, 4:00 PM
24.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

LFSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.7724.7724.6724.6724.67-0.61%357
Jun 26, 202524.7024.8224.5424.8224.820.55%1,273
Jun 25, 202524.6924.6924.6924.6924.69-0.43%11
Jun 24, 202524.8024.8024.7924.7924.792.01%1,188
Jun 23, 202524.2224.3124.2224.3124.310.47%202
Jun 20, 202524.0524.1924.0524.1924.190.19%1,095
Jun 18, 202524.1924.1924.1124.1524.150.03%6,824
Jun 17, 202524.9624.9624.1424.1424.14-1.74%658
Jun 16, 202524.4924.6024.4924.5624.560.38%1,552
Jun 13, 202524.4724.4724.4724.4724.47-0.93%22
Jun 12, 202524.5124.7024.5124.7024.700.17%412
Jun 11, 202525.0225.1424.6624.6624.66-1.19%1,328
Jun 10, 202525.0025.1124.9624.9624.961.83%11,774
Jun 9, 202524.5124.5124.5124.5124.510.31%14
Jun 6, 202524.3224.4324.3224.4324.431.68%477
Jun 5, 202523.8724.0323.8724.0324.030.19%134
Jun 4, 202523.9823.9823.9823.9823.980.15%36
Jun 3, 202523.9023.9523.9023.9523.952.09%278
Jun 2, 202523.4623.4623.4623.4623.462.31%106
May 30, 202522.8922.9322.8922.9322.930.16%106
May 29, 202522.7522.8922.7522.8922.891.60%6,612
May 28, 202522.7322.7322.5322.5322.53-1.03%1,076
May 27, 202522.7722.7722.7722.7722.77-0.28%41
May 23, 202522.6622.8322.6622.8322.830.38%404
May 22, 202522.7222.7422.7222.7422.74-0.67%827
May 21, 202522.9022.9022.9022.9022.90-2.58%17
May 20, 202523.4623.5023.4623.5023.501.96%8,630
May 19, 202522.8923.0522.8523.0523.05-0.20%314
May 16, 202523.1023.1023.1023.1023.100.49%282
May 15, 202522.8522.9822.8522.9822.980.38%1,002
May 14, 202522.9022.9022.9022.9022.90-0.84%42
May 13, 202523.1123.1123.0923.0923.09-1.27%1,179
May 12, 202523.3923.3923.3923.3923.393.13%160
May 9, 202523.1423.1422.6822.6822.68-0.28%898
May 8, 202522.9622.9622.7422.7422.741.34%266
May 7, 202522.3322.4422.3322.4422.441.16%1,297
May 6, 202522.8922.8922.1922.1922.19-4.71%8,217
May 5, 202523.4723.4723.2823.2823.28-1.13%252
May 2, 202523.5423.7323.5323.5523.551.57%2,564
May 1, 202523.1723.2323.1723.1923.190.72%717
Apr 30, 202523.2023.2022.9123.0223.020.96%662
Apr 29, 202522.8722.8722.8022.8022.800.81%1,194
Apr 28, 202522.3722.6222.3622.6222.620.78%5,487
Apr 25, 202522.3322.4422.3322.4422.440.04%255
Apr 24, 202522.4322.4322.4322.4322.432.22%26
Apr 23, 202521.9521.9521.9521.9521.952.23%153
Apr 22, 202521.4721.4721.4721.4721.472.50%64
Apr 21, 202520.8821.0820.8720.9420.94-0.82%5,371
Apr 17, 202521.1221.1221.1221.1221.121.11%162
Apr 16, 202520.9220.9720.8420.8920.89-1.39%1,606