Stone Ridge 2059 Longevity Income ETF (LFAV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0822 | 0.493349978393 | 16.6616 | 16.8446 | 16.579 | 2 | 16.8446 | SP |
| 4 | 0.4047 | 2.47688061154 | 16.3391 | 16.8446 | 16.1834 | 1 | 16.70104118 | SP |
| 12 | -0.1987 | -1.1727903202 | 16.9425 | 17.4721 | 16.1834 | 1 | 16.77493571 | SP |
| 26 | -1.5462 | -8.45379989065 | 18.29 | 18.5575 | 16.1834 | 367 | 18.25494863 | SP |
| 52 | -1.5462 | -8.45379989065 | 18.29 | 18.5575 | 16.1834 | 367 | 18.25494863 | SP |
| 156 | -1.5462 | -8.45379989065 | 18.29 | 18.5575 | 16.1834 | 367 | 18.25494863 | SP |
| 260 | -1.5462 | -8.45379989065 | 18.29 | 18.5575 | 16.1834 | 367 | 18.25494863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 16.7438 | -0.1 | -0.59 | 16.8439 | 16.8439 | 16.7438 | 0 |
| 1738884600 | 16.8439 | -0 | -0.00 | 16.8446 | 16.8446 | 16.8439 | 0 |
| 1738798200 | 16.8446 | 0.21 | 1.27 | 16.6337 | 16.8446 | 16.6337 | 10 |
| 1738711800 | 16.6337 | -0.04 | -0.22 | 16.587 | 16.6337 | 16.587 | 0 |
| 1738625400 | 16.6703 | 0.09 | 0.55 | 16.579 | 16.6703 | 16.579 | 0 |
| 1738366200 | 16.579 | -0.08 | -0.50 | 16.6616 | 16.6616 | 16.579 | 0 |
| 1738279800 | 16.6616 | 0.04 | 0.25 | 16.6205 | 16.6616 | 16.6205 | 0 |
| 1738193400 | 16.6205 | -0.02 | -0.14 | 16.6434 | 16.6434 | 16.6205 | 1 |
| 1738107000 | 16.6434 | -0.02 | -0.10 | 16.6602 | 16.6602 | 16.6434 | 0 |
| 1738020600 | 16.6602 | 0.17 | 1.04 | 16.4895 | 16.6602 | 16.4895 | 0 |
| 1737761400 | 16.4895 | -0.04 | -0.21 | 16.4337 | 16.4895 | 16.4337 | 0 |
| 1737675000 | 16.524799 | 0 | 0.00 | 16.524799 | 16.524799 | 16.524799 | 0 |
| 1737588600 | 16.524799 | -0.06 | -0.37 | 16.5868 | 16.5868 | 16.524799 | 0 |
| 1737502200 | 16.5868 | 0.11 | 0.68 | 16.4752 | 16.5868 | 16.4752 | 0 |
| 1737156600 | 16.4752 | 0.01 | 0.04 | 16.48 | 16.48 | 16.4752 | 6 |
| 1737070200 | 16.4694 | 0.06 | 0.37 | 16.4094 | 16.4694 | 16.4094 | 0 |
| 1736983800 | 16.4094 | 0.23 | 1.40 | 16.183399 | 16.4094 | 16.183399 | 0 |
| 1736897400 | 16.183399 | -0.01 | -0.07 | 16.1951 | 16.1951 | 16.183399 | 0 |
| 1736811000 | 16.1951 | -0.02 | -0.11 | 16.2127 | 16.2127 | 16.1951 | 0 |
| 1736551800 | 16.2127 | -0.13 | -0.77 | 16.339099 | 16.339099 | 16.2127 | 0 |
| 1736379000 | 16.339099 | 0.02 | 0.15 | 16.3151 | 16.339099 | 16.3151 | 0 |
| 1736292600 | 16.3151 | -0.14 | -0.82 | 16.37 | 16.37 | 16.3151 | 1 |
| 1736206200 | 16.4507 | -0.05 | -0.30 | 16.5001 | 16.5001 | 16.4507 | 0 |
| 1735947000 | 16.5001 | -0.13 | -0.75 | 16.5423 | 16.5423 | 16.5001 | 0 |
| 1735860600 | 16.625599 | 0.01 | 0.07 | 16.6143 | 16.625599 | 16.6143 | 0 |
| 1735687800 | 16.6143 | -0.05 | -0.30 | 16.6643 | 16.6643 | 16.6143 | 0 |
| 1735601400 | 16.6643 | 0.11 | 0.66 | 16.5543 | 16.6643 | 16.5543 | 0 |
| 1735342200 | 16.5543 | -0.09 | -0.54 | 16.645 | 16.645 | 16.5543 | 0 |
| 1735255800 | 16.645 | 0.01 | 0.08 | 16.57 | 16.645 | 16.57 | 5 |
| 1735077840 | 16.6325 | 0.03 | 0.17 | 16.605 | 16.6325 | 16.605 | 0 |
| 1734996600 | 16.605 | -0.11 | -0.65 | 16.7134 | 16.7134 | 16.605 | 0 |
| 1734737400 | 16.7134 | 0.06 | 0.35 | 16.654599 | 16.7134 | 16.654599 | 0 |
| 1734651000 | 16.654599 | -0.15 | -0.88 | 16.8021 | 16.8021 | 16.654599 | 0 |
| 1734564600 | 16.8021 | -0.17 | -0.98 | 16.9683 | 16.9683 | 16.8021 | 0 |
| 1734478200 | 16.9683 | 0.01 | 0.08 | 16.9549 | 16.9683 | 16.9549 | 0 |
| 1734391800 | 16.9549 | 0.02 | 0.12 | 16.9346 | 16.9549 | 16.9346 | 0 |
| 1734132600 | 16.9346 | -0.12 | -0.70 | 17.0537 | 17.0537 | 16.9346 | 0 |
| 1734046200 | 17.0537 | -0.14 | -0.82 | 17.195 | 17.195 | 17.0537 | 0 |
| 1733959800 | 17.195 | -0.11 | -0.66 | 17.3089 | 17.3089 | 17.195 | 0 |
| 1733873400 | 17.3089 | -0.06 | -0.32 | 17.3642 | 17.3642 | 17.3089 | 0 |
| 1733787000 | 17.3642 | -0.11 | -0.62 | 17.4721 | 17.4721 | 17.3642 | 0 |
| 1733527800 | 17.4721 | 0.04 | 0.22 | 17.4333 | 17.4721 | 17.4333 | 0 |
| 1733441400 | 17.4333 | 0.02 | 0.09 | 17.32 | 17.4333 | 17.32 | 1 |
| 1733355000 | 17.4175 | 0.13 | 0.77 | 17.2851 | 17.4175 | 17.2851 | 0 |
| 1733268600 | 17.2851 | -0.17 | -0.99 | 17.3752 | 17.3752 | 17.2851 | 0 |
| 1733182200 | 17.4585 | 0.02 | 0.11 | 17.4399 | 17.4585 | 17.4399 | 0 |
| 1732917840 | 17.4399 | 0.14 | 0.82 | 17.2985 | 17.4399 | 17.2985 | 0 |
| 1732750200 | 17.2985 | 0.08 | 0.44 | 17.223 | 17.2985 | 17.223 | 0 |
| 1732663800 | 17.223 | -0.06 | -0.32 | 17.2781 | 17.2781 | 17.223 | 0 |
| 1732577400 | 17.2781 | 0.31 | 1.80 | 16.9721 | 17.2781 | 16.9721 | 3 |
| 1732318200 | 16.9721 | 0.02 | 0.12 | 16.9521 | 16.9721 | 16.9521 | 0 |
| 1732231800 | 16.9521 | -0.02 | -0.12 | 16.9728 | 16.9728 | 16.9521 | 0 |
| 1732145400 | 16.9728 | -0.04 | -0.23 | 17.0114 | 17.0114 | 16.9728 | 1 |
| 1732059000 | 17.0114 | 0.06 | 0.36 | 16.9502 | 17.0114 | 16.9502 | 0 |
| 1731972600 | 16.9502 | 0.02 | 0.14 | 16.9258 | 16.9502 | 16.9258 | 0 |
| 1731713400 | 16.9258 | -0.02 | -0.10 | 16.9425 | 16.9425 | 16.9258 | 0 |
| 1731627000 | 16.9425 | 0.05 | 0.32 | 16.8892 | 16.9425 | 16.8892 | 0 |
| 1731540600 | 16.8892 | -0.07 | -0.40 | 16.9577 | 16.9577 | 16.8892 | 0 |
| 1731454200 | 16.9577 | -0.21 | -1.23 | 17.1695 | 17.1695 | 16.9577 | 0 |
| 1731367800 | 17.1695 | -0.05 | -0.28 | 17.2179 | 17.2179 | 17.1695 | 0 |
| 1731108600 | 17.2179 | 0.13 | 0.76 | 17.0887 | 17.2179 | 17.0887 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
