Skip to main content

Vaneck Long/Flat Trend ETF (NY: LFEQ )

51.13 +0.33 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 50.99 51.22 50.99 51.13 412 +0.33(+0.65%)
Nov 27, 2024 50.86 50.99 50.78 50.80 691 -0.21(-0.40%)
Nov 26, 2024 50.92 51.00 50.89 51.00 208 +0.30(+0.58%)
Nov 25, 2024 51.09 51.09 50.66 50.71 1,050 +0.15(+0.29%)
Nov 22, 2024 50.56 50.56 50.56 50.56 247 +0.18(+0.35%)
Nov 21, 2024 50.38 50.38 50.38 50.38 169 +0.29(+0.59%)
Nov 20, 2024 49.73 50.09 49.73 50.09 2,017 -0.05(-0.10%)
Nov 19, 2024 50.05 50.14 50.03 50.14 2,892 +0.19(+0.38%)
Nov 18, 2024 50.02 50.02 49.94 49.95 428 +0.20(+0.40%)
Nov 15, 2024 49.62 49.75 49.62 49.75 10,120 -0.67(-1.33%)
Nov 14, 2024 50.47 50.47 50.37 50.42 4,757 -0.20(-0.40%)
Nov 13, 2024 50.82 50.82 50.62 50.62 7,760 +0.04(+0.08%)
Nov 12, 2024 50.60 50.72 50.50 50.58 15,087 -0.12(-0.23%)
Nov 11, 2024 50.90 50.90 50.68 50.70 460 -0.03(-0.06%)
Nov 08, 2024 50.60 50.72 50.60 50.72 501 +0.16(+0.32%)
Nov 07, 2024 50.41 50.58 50.41 50.56 5,194 +0.42(+0.85%)
Nov 06, 2024 50.00 50.14 50.00 50.14 249 +1.29(+2.64%)
Nov 05, 2024 48.72 48.85 48.72 48.85 430 +0.54(+1.13%)
Nov 04, 2024 48.30 48.30 48.30 48.30 78 -0.05(-0.10%)
Nov 01, 2024 48.71 48.71 48.35 48.35 5,866 +0.15(+0.31%)
Oct 31, 2024 48.38 48.46 48.20 48.20 816 -0.98(-2.00%)
Oct 30, 2024 49.32 49.32 49.18 49.18 298 -0.17(-0.35%)
Oct 29, 2024 49.48 49.48 49.36 49.36 406 +0.07(+0.15%)
Oct 28, 2024 49.28 49.28 49.28 49.28 179 +0.16(+0.32%)
Oct 25, 2024 49.13 49.13 49.13 49.13 167 -0.05(-0.11%)
Oct 24, 2024 49.11 49.26 49.05 49.18 2,687 +0.18(+0.37%)
Oct 23, 2024 48.84 49.08 48.84 49.00 932 -0.53(-1.07%)
Oct 22, 2024 49.42 49.53 49.42 49.53 175 +0.07(+0.14%)
Oct 21, 2024 49.45 49.46 49.35 49.46 1,183 -0.14(-0.28%)
Oct 18, 2024 49.52 49.61 49.52 49.60 825 +0.18(+0.36%)
Oct 17, 2024 49.42 49.42 49.42 49.42 135 +0.00(+0.00%)
Oct 16, 2024 49.26 49.42 49.26 49.42 298 +0.23(+0.47%)
Oct 15, 2024 49.23 49.23 49.16 49.19 227 -0.42(-0.85%)
Oct 14, 2024 49.45 49.61 49.44 49.61 1,070 +0.38(+0.78%)
Oct 11, 2024 49.16 49.26 49.16 49.23 3,622 +0.30(+0.62%)
Oct 10, 2024 48.77 48.92 48.75 48.92 835 -0.10(-0.21%)
Oct 09, 2024 49.03 49.03 49.03 49.03 87 +0.34(+0.70%)
Oct 08, 2024 48.69 48.69 48.69 48.69 80 +0.50(+1.04%)
Oct 07, 2024 48.58 48.58 48.18 48.18 365 -0.42(-0.86%)
Oct 04, 2024 48.42 48.60 48.42 48.60 235 +0.44(+0.91%)
Oct 03, 2024 48.12 48.16 48.05 48.16 557 -0.07(-0.15%)
Oct 02, 2024 48.30 48.39 48.22 48.23 1,307 +0.01(+0.02%)
Oct 01, 2024 48.61 48.61 48.17 48.22 1,156 -0.42(-0.86%)
Sep 30, 2024 48.63 48.65 48.35 48.64 957 +0.10(+0.20%)
Sep 27, 2024 48.77 48.77 48.50 48.54 1,222 -0.03(-0.06%)
Sep 26, 2024 48.55 48.61 48.50 48.57 3,472 +0.21(+0.44%)
Sep 25, 2024 48.52 48.52 48.36 48.36 1,522 -0.16(-0.34%)
Sep 24, 2024 48.26 48.53 48.26 48.52 1,184 +0.15(+0.32%)
Sep 23, 2024 48.32 48.37 48.32 48.37 203 +0.13(+0.28%)
Sep 20, 2024 48.16 48.24 48.16 48.24 846 -0.09(-0.18%)
Sep 19, 2024 48.28 48.41 48.28 48.32 2,673 +0.81(+1.70%)
Sep 18, 2024 47.58 47.89 47.51 47.52 29,125 -0.06(-0.14%)
Sep 17, 2024 47.75 47.75 47.53 47.58 883 -0.08(-0.16%)
Sep 16, 2024 47.44 47.66 47.44 47.66 586 +0.08(+0.16%)
Sep 13, 2024 47.58 47.58 47.58 47.58 100 +0.29(+0.62%)
Sep 12, 2024 47.29 47.29 47.29 47.29 76 +0.33(+0.70%)
Sep 11, 2024 46.96 46.96 46.96 46.96 108 +0.50(+1.08%)
Sep 10, 2024 46.28 46.46 46.28 46.46 172 +0.27(+0.58%)
Sep 09, 2024 46.05 46.19 46.01 46.19 1,490 +0.48(+1.05%)
Sep 06, 2024 45.68 45.71 45.68 45.71 183 -0.75(-1.61%)
Sep 05, 2024 46.45 46.46 46.34 46.46 300 -0.22(-0.48%)
Sep 04, 2024 46.68 46.68 46.68 46.68 191 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.