Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

LifeX 2053 Longevity Income ETF (LFAL)

142.92
-0.11
(-0.08%)
At close: April 23 at 2:05:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025143.03143.03143.03143.03143.03100
Apr 28, 2025142.29142.29142.29142.29142.29-
Apr 25, 2025141.37141.37141.37141.37141.37-
Apr 24, 2025140.97140.97140.97140.97140.97-
Apr 23, 2025140.05140.05139.92139.92139.9213,500
Apr 22, 2025139.31139.31139.31139.31139.31-
Apr 21, 2025138.94138.94138.94138.94138.94-
Apr 17, 2025140.38140.38140.38140.38140.38-
Apr 16, 2025141.02141.02141.02141.02141.02-
Apr 15, 2025140.39140.39140.39140.39140.39-
Apr 14, 2025139.90139.90139.90139.90139.90-
Apr 11, 2025138.98138.98138.98138.98138.98-
Apr 10, 2025139.15139.15139.15139.15139.15-
Apr 9, 2025141.09141.09141.09141.09141.09-
Apr 8, 2025140.82140.82140.82140.82140.82100
Apr 7, 2025142.60142.60142.60142.60142.60100
Apr 4, 2025145.44145.44145.44145.44145.44-
Apr 3, 2025144.56144.56144.56144.56144.56100
Apr 2, 2025 0.833 Dividend
Apr 2, 2025143.40143.40143.40143.40143.40-
Apr 1, 2025144.32144.32144.32144.32143.49100
Mar 31, 2025143.53143.53143.53143.53142.70200
Mar 28, 2025142.90142.90142.90142.90142.08200
Mar 27, 2025141.45141.45141.45141.45140.64-
Mar 26, 2025141.95141.95141.95141.95141.13-
Mar 25, 2025142.30142.30142.30142.30141.48-
Mar 24, 2025142.07142.07142.07142.07141.25-
Mar 21, 2025143.19143.19143.19143.19142.37-
Mar 20, 2025143.55143.55143.55143.55142.72-
Mar 19, 2025143.36143.36143.36143.36142.54-
Mar 18, 2025142.93142.93142.93142.93142.11-
Mar 17, 2025142.66142.66142.66142.66141.84-
Mar 14, 2025142.32142.32142.32142.32141.50-
Mar 13, 2025142.90142.90142.90142.90142.08-
Mar 12, 2025142.07142.07142.07142.07141.25-
Mar 11, 2025142.66142.66142.66142.66141.84100
Mar 10, 2025143.37143.37143.37143.37142.54100
Mar 7, 2025142.26142.26142.26142.26141.44-
Mar 6, 2025142.53142.53142.53142.53141.70-
Mar 5, 2025142.88142.88142.88142.88142.05-
Mar 4, 2025 0.833 Dividend
Mar 4, 2025143.64143.64143.64143.64142.81-
Mar 3, 2025145.33145.33145.33145.33143.67-
Feb 28, 2025144.60144.60144.60144.60142.95-
Feb 27, 2025143.77143.77143.77143.77142.12100
Feb 26, 2025144.15144.15144.15144.15142.49-
Feb 25, 2025143.87143.87143.87143.87142.22-
Feb 24, 2025142.09142.09142.09142.09140.46100
Feb 21, 2025141.78141.78141.78141.78140.16-
Feb 20, 2025140.70140.70140.70140.70139.08-
Feb 19, 2025 3.962 Dividend
Feb 19, 2025140.32140.32140.32140.32138.71100
Feb 18, 2025144.16144.16144.16144.16138.59-
Feb 14, 2025145.35145.35145.35145.35139.74-
Feb 13, 2025144.54144.54144.54144.54138.96100
Feb 12, 2025142.96142.96142.96142.96137.43100
Feb 11, 2025144.40144.40144.40144.40138.82100
Feb 10, 2025 1:10 Stock Splits
Feb 10, 2025144.93144.93144.93144.93139.33100
Feb 7, 2025145.15145.15145.15145.15139.54-
Feb 6, 2025145.92145.92145.92145.92140.28-
Feb 5, 2025145.86145.86145.86145.86140.2210
Feb 4, 2025144.43144.43144.43144.43138.85-
Feb 3, 2025144.91144.91144.91144.91139.3110
Jan 31, 2025144.26144.26144.26144.26138.69-
Jan 30, 2025144.87144.87144.87144.87139.27-
Jan 29, 2025144.52144.52144.52144.52138.94-
Jan 28, 2025144.68144.68144.68144.68139.0910
Jan 27, 2025144.82144.82144.82144.82139.22-
Jan 24, 2025143.51143.51143.51143.51137.97-
Jan 23, 2025143.10143.10143.10143.10137.5710
Jan 22, 2025143.80143.80143.80143.80138.2410
Jan 21, 2025144.20144.20144.20144.20138.63-
Jan 17, 2025143.45143.45143.45143.45137.9110
Jan 16, 2025143.40143.40143.40143.40137.86-
Jan 15, 2025142.85142.85142.85142.85137.33-
Jan 14, 2025141.13141.13141.13141.13135.68-
Jan 13, 2025141.15141.15141.15141.15135.70-
Jan 10, 2025141.32141.32141.32141.32135.86-
Jan 8, 2025142.42142.42142.42142.42136.92-
Jan 7, 2025142.23142.23142.23142.23136.73-
Jan 6, 2025143.15143.15143.15143.15137.62-
Jan 3, 2025143.50143.50143.50143.50137.96-
Jan 2, 2025144.70144.70144.70144.70139.11-
Dec 31, 2024144.58144.58144.58144.58138.99-
Dec 30, 2024144.95144.95144.95144.95139.35-
Dec 27, 2024144.05144.05144.05144.05138.48-
Dec 26, 2024144.65144.65144.65144.65139.06-
Dec 24, 2024144.53144.53144.53144.53138.95-
Dec 23, 2024144.35144.35144.35144.35138.77-
Dec 20, 2024145.22145.22145.22145.22139.61-
Dec 19, 2024144.70144.70144.68144.68139.0910
Dec 18, 2024145.78145.78145.78145.78140.15-
Dec 17, 2024147.03147.03147.03147.03141.3510
Dec 16, 2024146.95146.95146.95146.95141.27-
Dec 13, 2024146.81146.81146.81146.81141.14-
Dec 12, 2024147.80147.80147.80147.80142.09-
Dec 11, 2024148.75148.75148.75148.75143.00-
Dec 10, 2024149.50149.50149.50149.50143.7210
Dec 9, 2024150.10150.10150.10150.10144.3010
Dec 6, 2024150.70150.70150.70150.70144.88-
Dec 5, 2024150.40150.40150.40150.40144.5910
Dec 4, 2024150.23150.23150.23150.23144.43-
Dec 3, 2024 0.83 Dividend
Dec 3, 2024149.70149.70149.40149.40143.6350
Dec 2, 2024150.80150.80150.80150.80144.18-
Nov 29, 2024150.70150.70150.70150.70144.0810
Nov 27, 2024149.63149.63149.63149.63143.06-
Nov 26, 2024149.10149.10149.10149.10142.55-
Nov 25, 2024149.45149.45149.45149.45142.88-
Nov 22, 2024147.27147.27147.27147.27140.80-
Nov 21, 2024147.10147.10147.10147.10140.64-
Nov 20, 2024147.25147.25147.25147.25140.78-
Nov 19, 2024147.55147.55147.55147.55141.07-
Nov 18, 2024147.05147.05147.05147.05140.59-
Nov 15, 2024146.86146.86146.86146.86140.41-
Nov 14, 2024146.89146.89146.89146.89140.44-
Nov 13, 2024146.60146.60146.60146.60140.16-
Nov 12, 2024146.97146.97146.97146.97140.51-
Nov 11, 2024148.55148.55148.55148.55142.02-
Nov 8, 2024148.95148.95148.95148.95142.41-
Nov 7, 2024148.12148.12148.12148.12141.61-
Nov 6, 2024146.75146.75146.75146.75140.30-
Nov 5, 2024149.05149.05149.05149.05142.5010
Nov 4, 2024 0.83 Dividend
Nov 4, 2024148.78148.78148.78148.78142.24-
Nov 1, 2024148.27148.27148.27148.27140.96-
Oct 31, 2024149.56149.56149.56149.56142.19-
Oct 30, 2024149.55149.55149.55149.55142.18-
Oct 29, 2024149.00149.45149.00149.45142.0810
Oct 28, 2024149.45149.45149.45149.45142.08-
Oct 25, 2024149.72149.72149.72149.72142.34-
Oct 24, 2024150.30150.30150.30150.30142.89-
Oct 23, 2024149.60149.75149.60149.75142.3780
Oct 22, 2024150.15150.15150.15150.15142.75-
Oct 21, 2024150.80150.80150.14150.14142.7410
Oct 18, 2024151.85151.85151.85151.85144.37-
Oct 17, 2024151.65151.65151.65151.65144.18-
Oct 16, 2024152.93152.93152.93152.93145.3910
Oct 15, 2024152.64152.64152.64152.64145.12-
Oct 14, 2024151.36151.36151.36151.36143.90-
Oct 11, 2024151.73151.73151.73151.73144.25-
Oct 10, 2024151.85151.85151.85151.85144.37-
Oct 9, 2024152.05152.05152.05152.05144.56-
Oct 8, 2024152.67152.67152.67152.67145.15-
Oct 7, 2024152.65152.65152.65152.65145.13-
Oct 4, 2024153.80153.80153.34153.34145.78930
Oct 3, 2024154.95154.95154.95154.95147.31-
Oct 2, 2024155.84155.84155.84155.84148.16-
Oct 1, 2024156.73156.73156.73156.73149.01-
Sep 30, 2024157.10157.10156.73156.73149.01380
Sep 27, 2024159.44159.44159.44159.44151.58-
Sep 26, 2024159.44159.44159.44159.44151.58-
Sep 25, 2024159.44159.44159.44159.44151.58-
Sep 24, 2024159.44159.44159.44159.44151.58-
Sep 23, 2024159.44159.44159.44159.44151.58-
Sep 20, 2024159.44159.44159.44159.44151.58-
Sep 19, 2024159.44159.44159.44159.44151.58-
Sep 18, 2024159.44159.44159.44159.44151.58-
Sep 17, 2024159.44159.44159.44159.44151.58-
Sep 16, 2024159.44159.44159.44159.44151.5810

Related Tickers