F/m Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3993 | -1.67843631778 | 23.79 | 24.67 | 23.3527 | 966 | 23.76735168 | SP |
| 4 | -2.6193 | -10.0703575548 | 26.01 | 26.34 | 23.3527 | 955 | 24.32839979 | SP |
| 12 | -1.6893 | -6.73564593301 | 25.08 | 27.76 | 23.3527 | 2592 | 25.55389354 | SP |
| 26 | -1.6893 | -6.73564593301 | 25.08 | 27.76 | 23.3527 | 2592 | 25.55389354 | SP |
| 52 | -1.6893 | -6.73564593301 | 25.08 | 27.76 | 23.3527 | 2592 | 25.55389354 | SP |
| 156 | -1.6893 | -6.73564593301 | 25.08 | 27.76 | 23.3527 | 2592 | 25.55389354 | SP |
| 260 | -1.6893 | -6.73564593301 | 25.08 | 27.76 | 23.3527 | 2592 | 25.55389354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 23.3907 | 0.04 | 0.16 | 23.54 | 23.54 | 23.34 | 1104 |
| 1735601700 | 23.3527 | -0.31 | -1.31 | 23.4 | 23.4 | 23.3527 | 102 |
| 1735342500 | 23.6616 | -0.49 | -2.04 | 24.1094 | 24.11 | 23.6616 | 2801 |
| 1735256100 | 24.1549 | 0.26 | 1.10 | 24.0121 | 24.1549 | 24.0121 | 841 |
| 1735077840 | 23.8913 | 0.15 | 0.64 | 23.79 | 23.8913 | 23.79 | 110 |
| 1734996900 | 23.739 | -0.01 | -0.05 | 23.74 | 23.74 | 23.71 | 1612 |
| 1734737700 | 23.7498 | 0.23 | 0.97 | 23.69 | 23.81 | 23.69 | 1813 |
| 1734651300 | 23.5227 | -0.15 | -0.64 | 23.875 | 23.875 | 23.46 | 2135 |
| 1734564900 | 23.6748 | -1.16 | -4.68 | 24.75 | 24.75 | 23.6748 | 995 |
| 1734478500 | 24.836 | 0.03 | 0.12 | 24.78 | 24.9 | 24.78 | 387 |
| 1734392100 | 24.8056 | 0.27 | 1.12 | 24.7349 | 24.82 | 24.7349 | 2201 |
| 1734132900 | 24.5317 | -0.23 | -0.92 | 24.6765 | 24.6765 | 24.51 | 1103 |
| 1734046500 | 24.7607 | -1.09 | -4.23 | 25.1 | 25.1 | 24.7607 | 1179 |
| 1733960100 | 25.8537 | 0.27 | 1.05 | 25.8537 | 25.8537 | 25.8537 | 18 |
| 1733873700 | 25.5843 | -0.22 | -0.87 | 25.84 | 25.84 | 25.5843 | 6 |
| 1733787300 | 25.8077 | -0.38 | -1.46 | 25.8077 | 25.8077 | 25.8077 | 27 |
| 1733528100 | 26.1888 | 0.52 | 2.01 | 26.08 | 26.1901 | 26.08 | 913 |
| 1733441700 | 25.6726 | -0.55 | -2.09 | 25.96 | 25.96 | 25.6726 | 1174 |
| 1733355300 | 26.22 | 0.35 | 1.37 | 26.1 | 26.34 | 26.0762 | 303 |
| 1733268900 | 25.8665 | -0.48 | -1.81 | 26.01 | 26.01 | 25.8665 | 410 |
| 1733182500 | 26.3443 | -0.03 | -0.10 | 26.4436 | 26.4436 | 26.3443 | 316 |
| 1732917840 | 26.3703 | -0.13 | -0.50 | 26.38 | 26.38 | 26.3703 | 5 |
| 1732750500 | 26.5028 | 0.32 | 1.20 | 26.42 | 26.54 | 26.4199 | 1508 |
| 1732664100 | 26.1878 | 0.2 | 0.78 | 26.01 | 26.25 | 26.01 | 7003 |
| 1732577700 | 25.985 | 0.31 | 1.22 | 26.23 | 26.23 | 25.98 | 1101 |
| 1732318500 | 25.6715 | 0.24 | 0.93 | 25.46 | 25.71 | 25.46 | 652 |
| 1732232100 | 25.4353 | 0.23 | 0.92 | 25.23 | 25.55 | 25.23 | 5125 |
| 1732145700 | 25.2038 | 0.18 | 0.70 | 25.05 | 25.2038 | 25.04 | 4631 |
| 1732059300 | 25.0279 | 0.57 | 2.33 | 24.47 | 25.0279 | 24.47 | 2842 |
| 1731972900 | 24.4579 | -0.13 | -0.54 | 24.4499 | 24.62 | 24.37 | 1610 |
| 1731713700 | 24.5909 | -1.09 | -4.26 | 25.6 | 25.6 | 24.5909 | 506 |
| 1731627300 | 25.6851 | -0.56 | -2.15 | 25.6851 | 25.6851 | 25.6851 | 1 |
| 1731540900 | 26.2486 | -0.36 | -1.37 | 26.74 | 26.7415 | 26.2486 | 5783 |
| 1731454500 | 26.613 | -0.69 | -2.54 | 27.63 | 27.63 | 26.613 | 2961 |
| 1731368100 | 27.3074 | 0.29 | 1.07 | 27.72 | 27.76 | 27.3074 | 2601 |
| 1731108900 | 27.0193 | 0.42 | 1.58 | 26.54 | 27.0193 | 26.54 | 1993 |
| 1731022500 | 26.5997 | 0.3 | 1.12 | 26.98 | 26.98 | 26.5855 | 1221 |
| 1730936100 | 26.3044 | 0.7 | 2.75 | 26.25 | 26.3044 | 26.22 | 2173 |
| 1730849700 | 25.5997 | -0.8 | -3.03 | 25.19 | 25.6288 | 24.5 | 21683 |
| 1730763300 | 26.4 | 1.19 | 4.73 | 25.13 | 26.4 | 25.1 | 12215 |
| 1730500500 | 25.2087 | 0.32 | 1.28 | 25.31 | 25.31 | 25.1155 | 10853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
