VanEck Long Flat Trend ETF (LFEQ)
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 | 0.95 | 1.89017111023 | 50.26 | 51.46 | 49.99 | 1931 | 50.78088543 | SP |
| 4 | 2.48 | 5.08926739175 | 48.73 | 51.72 | 48.7248 | 1305 | 50.84019416 | SP |
| 12 | 1.4 | 2.81068058623 | 49.81 | 52.74 | 48.7248 | 1856 | 50.02614538 | SP |
| 26 | 5.95 | 13.1462660186 | 45.26 | 52.74 | 45.25 | 1868 | 49.2851068 | SP |
| 52 | 8.95 | 21.178419309 | 42.26 | 52.74 | 41.49 | 1592 | 47.03330307 | SP |
| 156 | 9.2 | 21.8995477267 | 42.01 | 52.74 | 32.61 | 4543 | 38.03300385 | SP |
| 260 | 20.0801 | 64.5042226284 | 31.1299 | 52.74 | 20.48 | 6952 | 33.57877856 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 50.7309 | -0.39 | -0.76 | 51.46 | 51.46 | 50.69 | 2756 |
| 1738884600 | 51.12 | 0.02 | 0.04 | 51.1 | 51.16 | 51.09 | 1246 |
| 1738798200 | 51.1 | 0.21 | 0.41 | 50.79 | 51.1 | 50.675 | 1707 |
| 1738711800 | 50.89 | 0.4 | 0.79 | 50.81 | 50.89 | 50.8099 | 849 |
| 1738625400 | 50.4913 | -0.35 | -0.70 | 50.26 | 50.57 | 49.99 | 3203 |
| 1738366200 | 50.8461 | -0.26 | -0.50 | 51.4399 | 51.49 | 50.79 | 1368 |
| 1738279800 | 51.1028 | 0.29 | 0.57 | 50.8875 | 51.1028 | 50.8875 | 424 |
| 1738193400 | 50.8124 | -0.3 | -0.58 | 50.8665 | 50.91 | 50.59 | 2193 |
| 1738107000 | 51.11 | 0.54 | 1.06 | 50.71 | 51.13 | 50.71 | 2119 |
| 1738020600 | 50.5748 | -0.78 | -1.51 | 50.29 | 50.5748 | 50.29 | 1613 |
| 1737761400 | 51.3512 | 0.12 | 0.23 | 51.72 | 51.72 | 51.28 | 3570 |
| 1737675000 | 51.2317 | 0 | 0.00 | 51.2317 | 51.2317 | 51.2317 | 0 |
| 1737588600 | 51.2317 | 0.32 | 0.62 | 51.3301 | 51.35 | 51.2317 | 1024 |
| 1737502200 | 50.9162 | 0.43 | 0.86 | 50.95 | 50.95 | 50.74 | 174 |
| 1737156600 | 50.4814 | 0.48 | 0.96 | 50.55 | 50.55 | 50.4814 | 107 |
| 1737070200 | 49.9993 | -0.08 | -0.16 | 50.02 | 50.02 | 49.9993 | 179 |
| 1736983800 | 50.0808 | 0.94 | 1.91 | 49.78 | 50.0808 | 49.78 | 232 |
| 1736897400 | 49.1427 | 0.02 | 0.04 | 49.26 | 49.26 | 48.99 | 187 |
| 1736811000 | 49.124 | 0.06 | 0.13 | 48.73 | 49.124 | 48.7248 | 689 |
| 1736551800 | 49.0613 | -0.73 | -1.47 | 49.7 | 49.7 | 48.98 | 691 |
| 1736379000 | 49.792 | 0.09 | 0.18 | 49.792 | 49.792 | 49.792 | 43 |
| 1736292600 | 49.7022 | -0.55 | -1.10 | 50.09 | 50.09 | 49.59 | 518 |
| 1736206200 | 50.2554 | 0.19 | 0.37 | 50.58 | 50.58 | 50.2554 | 521 |
| 1735947000 | 50.07 | 0.69 | 1.40 | 49.7 | 50.07 | 49.7 | 367 |
| 1735860600 | 49.3786 | -0.09 | -0.18 | 49.91 | 49.91 | 49.1999 | 51768 |
| 1735687800 | 49.4659 | -0.31 | -0.62 | 49.94 | 49.94 | 49.4659 | 368 |
| 1735601400 | 49.7736 | -0.46 | -0.91 | 49.51 | 49.81 | 49.51 | 1429 |
| 1735342200 | 50.2331 | -0.95 | -1.86 | 50.63 | 50.63 | 50.2331 | 1811 |
| 1735255800 | 51.1867 | 0.04 | 0.08 | 51.04 | 51.23 | 51.04 | 1342 |
| 1735077840 | 51.1454 | 0.51 | 1.00 | 50.93 | 51.1454 | 50.75 | 288 |
| 1734996600 | 50.6377 | 0.41 | 0.82 | 50.07 | 50.6377 | 50.07 | 206 |
| 1734737400 | 50.2256 | 0.47 | 0.95 | 49.655 | 50.48 | 49.655 | 443 |
| 1734651000 | 49.7544 | -0.14 | -0.28 | 49.96 | 50.12 | 49.7544 | 654 |
| 1734564600 | 49.8926 | -1.39 | -2.71 | 51.33 | 51.33 | 49.8926 | 201 |
| 1734478200 | 51.283 | -0.17 | -0.33 | 51.47 | 51.47 | 51.16 | 760 |
| 1734391800 | 51.4533 | 0.19 | 0.37 | 51.4533 | 51.4533 | 51.4533 | 167 |
| 1734132600 | 51.2649 | -0.02 | -0.04 | 51.36 | 51.37 | 51.17 | 549 |
| 1734046200 | 51.2854 | -0.25 | -0.49 | 51.5002 | 51.5002 | 51.2854 | 843 |
| 1733959800 | 51.5403 | 0.44 | 0.86 | 51.5403 | 51.5403 | 51.5403 | 102 |
| 1733873400 | 51.1013 | -0.17 | -0.33 | 51.33 | 51.4 | 51.1013 | 535 |
| 1733787000 | 51.269 | -0.31 | -0.61 | 51.36 | 51.36 | 51.269 | 726 |
| 1733527800 | 51.5838 | 0.13 | 0.25 | 51.57 | 51.5838 | 51.57 | 466 |
| 1733441400 | 51.4572 | -0.09 | -0.17 | 51.5 | 51.5 | 51.4572 | 173 |
| 1733355000 | 51.5462 | 0.3 | 0.58 | 51.37 | 51.5462 | 51.37 | 1097 |
| 1733268600 | 51.2474 | 0.03 | 0.05 | 52.74 | 52.74 | 51.152518 | 977 |
| 1733182200 | 51.2193 | 0.09 | 0.18 | 51.2 | 51.22 | 51.14 | 2103 |
| 1732917840 | 51.1259 | 0.33 | 0.65 | 50.67 | 51.22 | 50.67 | 412 |
| 1732750200 | 50.796 | -0.21 | -0.40 | 50.86 | 50.99 | 50.78 | 691 |
| 1732663800 | 51.0012 | 0.3 | 0.58 | 50.82 | 51.0012 | 50.82 | 208 |
| 1732577400 | 50.7059 | 0.15 | 0.29 | 51.09 | 51.09 | 50.66 | 1049 |
| 1732318200 | 50.5605 | 0.18 | 0.35 | 50.44 | 50.5605 | 50.44 | 247 |
| 1732231800 | 50.3832 | 0.29 | 0.59 | 50.3832 | 50.3832 | 50.3832 | 169 |
| 1732145400 | 50.0893 | -0.05 | -0.10 | 49.73 | 50.0893 | 49.73 | 2017 |
| 1732059000 | 50.14 | 0.19 | 0.38 | 50.05 | 50.14 | 50.03 | 2892 |
| 1731972600 | 49.95 | 0.2 | 0.40 | 49.81 | 50.02 | 49.81 | 428 |
| 1731713400 | 49.75 | -0.67 | -1.33 | 49.62 | 49.75 | 49.6199 | 10120 |
| 1731627000 | 50.42 | -0.2 | -0.40 | 50.47 | 50.47 | 50.37 | 4737 |
| 1731540600 | 50.62 | 0.04 | 0.08 | 50.82 | 50.82 | 50.62 | 7760 |
| 1731454200 | 50.58 | -0.12 | -0.23 | 50.6 | 50.72 | 50.5 | 15087 |
| 1731367800 | 50.6951 | -0.03 | -0.06 | 51.12 | 51.12 | 50.676 | 460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
