VanEck Long/Flat Trend ETF (LFEQ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.01

+0.28

(+0.60%)

At close: 09:30AM EDT

Time period:

06 July 2023 - 06 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2024	46.61	47.01	46.61	47.01	47.01	1,000
03 July 2024	46.94	46.94	46.68	46.72	46.72	600
02 July 2024	46.48	46.48	46.48	46.48	46.48	-
01 July 2024	45.99	46.22	45.99	46.22	46.22	2,300
28 June 2024	46.61	46.61	46.12	46.12	46.12	600
27 June 2024	46.29	46.29	46.24	46.24	46.24	400
26 June 2024	46.12	46.27	46.12	46.27	46.27	1,400
25 June 2024	46.03	46.15	46.03	46.15	46.15	500
24 June 2024	46.25	46.25	46.01	46.01	46.01	100
21 June 2024	46.14	46.14	46.14	46.14	46.14	200
20 June 2024	46.42	46.42	46.16	46.16	46.16	4,600
18 June 2024	46.31	46.31	46.31	46.31	46.31	100
17 June 2024	46.20	46.20	46.20	46.20	46.20	100
14 June 2024	45.80	45.80	45.80	45.80	45.80	300
13 June 2024	45.86	45.86	45.86	45.86	45.86	100
12 June 2024	45.78	45.78	45.78	45.78	45.78	100
11 June 2024	45.07	45.32	45.07	45.32	45.32	400
10 June 2024	44.98	45.21	44.98	45.21	45.21	2,400
07 June 2024	45.12	45.12	45.12	45.12	45.12	100
06 June 2024	45.13	45.13	45.13	45.13	45.13	100
05 June 2024	44.86	45.14	44.86	45.14	45.14	500
04 June 2024	44.62	44.62	44.62	44.62	44.62	100
03 June 2024	44.52	44.52	44.52	44.52	44.52	200
31 May 2024	44.47	44.47	44.47	44.47	44.47	100
30 May 2024	44.22	44.22	44.14	44.14	44.14	300
29 May 2024	44.42	44.51	44.40	44.40	44.40	1,200
28 May 2024	44.75	44.75	44.68	44.72	44.72	800
24 May 2024	44.70	44.70	44.70	44.70	44.70	100
23 May 2024	44.88	44.88	44.40	44.40	44.40	200
22 May 2024	44.87	44.87	44.71	44.71	44.71	800
21 May 2024	44.84	44.84	44.84	44.84	44.84	300
20 May 2024	44.74	44.74	44.74	44.74	44.74	400
17 May 2024	44.66	44.67	44.66	44.67	44.67	300
16 May 2024	44.70	44.70	44.70	44.70	44.70	200
15 May 2024	44.76	44.76	44.76	44.76	44.76	300
14 May 2024	44.20	44.24	44.20	44.24	44.24	400
13 May 2024	44.04	44.04	43.99	43.99	43.99	600
10 May 2024	44.04	44.04	44.04	44.04	44.04	100
09 May 2024	43.66	43.93	43.66	43.93	43.93	900
08 May 2024	43.68	43.71	43.61	43.71	43.71	1,200
07 May 2024	43.67	43.72	43.67	43.72	43.72	800
06 May 2024	43.46	43.63	43.46	43.63	43.63	500
03 May 2024	43.18	43.20	43.18	43.20	43.20	200
02 May 2024	42.63	42.63	42.60	42.63	42.63	600
01 May 2024	42.37	42.78	42.26	42.31	42.31	2,500
30 Apr 2024	42.91	42.91	42.40	42.40	42.40	1,600
29 Apr 2024	43.05	43.06	42.99	43.06	43.06	2,500
26 Apr 2024	42.81	43.02	42.81	42.97	42.97	700
25 Apr 2024	42.53	42.53	42.53	42.53	42.53	100
24 Apr 2024	42.62	42.73	42.62	42.73	42.73	1,200
23 Apr 2024	42.69	42.69	42.69	42.69	42.69	1,600
22 Apr 2024	42.40	42.40	42.19	42.19	42.19	200
19 Apr 2024	41.85	41.85	41.85	41.85	41.85	100
18 Apr 2024	42.49	42.51	42.21	42.21	42.21	1,200
17 Apr 2024	42.62	42.64	42.35	42.35	42.35	5,700
16 Apr 2024	42.67	42.67	42.58	42.58	42.58	300
15 Apr 2024	42.67	42.67	42.67	42.67	42.67	100
12 Apr 2024	43.36	43.41	43.15	43.15	43.15	3,000
11 Apr 2024	43.82	43.82	43.82	43.82	43.82	100
10 Apr 2024	43.50	43.50	43.50	43.50	43.50	100
09 Apr 2024	43.69	43.84	43.69	43.84	43.84	200
08 Apr 2024	43.87	43.87	43.81	43.81	43.81	700
05 Apr 2024	43.80	43.81	43.80	43.81	43.81	900
04 Apr 2024	43.39	43.39	43.39	43.39	43.39	100
03 Apr 2024	44.03	44.03	43.90	43.90	43.90	700
02 Apr 2024	43.73	43.87	43.73	43.87	43.87	5,600
01 Apr 2024	44.25	44.25	44.08	44.14	44.14	1,600
28 Mar 2024	44.26	44.31	44.22	44.29	44.29	6,800
27 Mar 2024	44.08	44.19	43.96	44.19	44.19	1,500
26 Mar 2024	43.85	43.85	43.85	43.85	43.85	100
25 Mar 2024	44.03	44.03	43.94	43.94	43.94	1,300
22 Mar 2024	44.16	44.16	44.12	44.12	44.12	300
21 Mar 2024	44.16	44.16	44.16	44.16	44.16	100
20 Mar 2024	43.96	43.96	43.96	43.96	43.96	300
19 Mar 2024	43.36	43.61	43.36	43.61	43.61	400
18 Mar 2024	43.48	43.48	43.38	43.38	43.38	800
15 Mar 2024	43.07	43.07	43.07	43.07	43.07	200
14 Mar 2024	43.35	43.35	43.35	43.35	43.35	100
13 Mar 2024	43.52	43.52	43.45	43.48	43.48	1,200
12 Mar 2024	43.28	43.59	43.28	43.59	43.59	6,500
11 Mar 2024	43.07	43.07	43.07	43.07	43.07	300
08 Mar 2024	43.18	43.18	43.15	43.15	43.15	500
07 Mar 2024	43.41	43.42	43.41	43.42	43.42	500
06 Mar 2024	43.11	43.11	42.97	42.97	42.97	100
05 Mar 2024	42.99	42.99	42.74	42.74	42.74	8,600
04 Mar 2024	43.18	43.18	43.18	43.18	43.18	100
01 Mar 2024	43.04	43.24	43.04	43.24	43.24	300
29 Feb 2024	42.77	42.94	42.77	42.94	42.94	500
28 Feb 2024	42.60	42.64	42.60	42.64	42.64	900
27 Feb 2024	42.57	42.74	42.57	42.74	42.74	1,600
26 Feb 2024	42.93	42.93	42.68	42.68	42.68	1,000
23 Feb 2024	42.82	42.86	42.81	42.85	42.85	1,100
22 Feb 2024	42.81	42.81	42.81	42.81	42.81	100
21 Feb 2024	41.78	41.91	41.75	41.91	41.91	1,300
20 Feb 2024	41.81	41.89	41.81	41.82	41.82	1,700
16 Feb 2024	42.14	42.35	42.11	42.11	42.11	500
15 Feb 2024	42.12	42.30	42.08	42.30	42.30	800
14 Feb 2024	41.82	42.04	41.82	42.04	42.04	600
13 Feb 2024	41.68	41.98	41.49	41.68	41.68	11,300
12 Feb 2024	42.26	42.32	42.22	42.22	42.22	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

AUD/USD0.6752+0.0024(+0.35%)

OIL83.44-0.44(-0.52%)

GOLD2,399.80+30.40(+1.28%)

Bitcoin AUD83,632.43+3,104.28(+3.85%)

VanEck Long/Flat Trend ETF (LFEQ)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

AUD/USD
0.6752
+0.0024(+0.35%)

OIL
83.44
-0.44(-0.52%)

GOLD
2,399.80
+30.40(+1.28%)

Bitcoin AUD
83,632.43
+3,104.28(+3.85%)