VanEck Long/Flat Trend ET... (LFEQ)
AMEX: LFEQ
· Real-Time Price · USD
53.48
0.27 (0.51%)
At close: Oct 01, 2025, 2:25 PM
LFEQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 52.97 | 53.21 | 52.97 | 53.21 | 53.21 | 0.36% | 862 |
Sep 29, 2025 | 53.07 | 53.07 | 53.02 | 53.02 | 53.02 | 0.23% | 300 |
Sep 26, 2025 | 52.82 | 52.90 | 52.82 | 52.90 | 52.90 | 0.57% | 400 |
Sep 25, 2025 | 52.61 | 52.61 | 52.60 | 52.60 | 52.60 | -0.49% | 300 |
Sep 24, 2025 | 52.80 | 52.87 | 52.80 | 52.86 | 52.86 | -0.34% | 2,137 |
Sep 23, 2025 | 53.42 | 53.42 | 52.96 | 53.04 | 53.04 | -0.56% | 2,400 |
Sep 22, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.45% | 100 |
Sep 19, 2025 | 52.99 | 53.10 | 52.99 | 53.10 | 53.10 | 0.51% | 529 |
Sep 18, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.53% | 200 |
Sep 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.19% | 100 |
Sep 16, 2025 | 52.70 | 52.70 | 52.57 | 52.65 | 52.65 | -0.11% | 6,800 |
Sep 15, 2025 | 52.60 | 52.71 | 52.60 | 52.71 | 52.71 | 0.48% | 525 |
Sep 12, 2025 | 52.45 | 52.57 | 52.45 | 52.46 | 52.46 | 0.00% | 1,837 |
Sep 11, 2025 | 52.32 | 52.46 | 52.32 | 52.46 | 52.46 | 0.79% | 2,200 |
Sep 10, 2025 | 52.13 | 52.13 | 52.01 | 52.05 | 52.05 | 0.33% | 2,137 |
Sep 9, 2025 | 51.64 | 51.88 | 51.64 | 51.88 | 51.88 | 0.37% | 449 |
Sep 8, 2025 | 52.76 | 52.76 | 51.69 | 51.69 | 51.69 | 0.21% | 732 |
Sep 5, 2025 | 51.51 | 51.59 | 51.51 | 51.58 | 51.58 | -0.33% | 2,746 |
Sep 4, 2025 | 51.51 | 51.75 | 51.51 | 51.75 | 51.75 | 0.88% | 700 |
Sep 3, 2025 | 51.28 | 51.33 | 51.14 | 51.30 | 51.30 | 0.45% | 2,500 |
Page 1 of 101