LifeX 2030 Income Bucket ETF (BCKT)
BATS: BCKT · Real-Time Price · USD
46.47
-0.02 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
BCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.05% | 1 |
| Dec 4, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.11% | 12 |
| Dec 3, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.09% | 6 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.71% | 58 |
| Dec 1, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.48 | -0.14% | - |
| Nov 28, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 46.54 | -0.01% | - |
| Nov 26, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 46.55 | - | - |
| Nov 25, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 46.54 | 0.08% | - |
| Nov 24, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 46.51 | 0.03% | 98 |
| Nov 21, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 46.49 | 0.12% | - |
| Nov 20, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 46.43 | 0.11% | - |
| Nov 19, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.38 | -0.01% | - |
| Nov 18, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.39 | 0.08% | - |
| Nov 17, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.35 | 0.02% | 56 |
| Nov 14, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.34 | -0.02% | 500 |
| Nov 13, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.35 | -0.08% | 1 |
| Nov 12, 2025 | 47.28 | 47.28 | 47.22 | 47.22 | 46.39 | -0.01% | 500 |
| Nov 11, 2025 | 47.34 | 47.34 | 47.23 | 47.23 | 46.39 | 0.12% | 503 |
| Nov 10, 2025 | 47.23 | 47.24 | 47.17 | 47.17 | 46.34 | -0.06% | 1,102 |
| Nov 7, 2025 | 47.19 | 47.27 | 47.19 | 47.20 | 46.37 | 0.05% | 1,500 |
| Nov 6, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.34 | 0.18% | 6 |
| Nov 5, 2025 | 47.09 | 47.15 | 47.09 | 47.09 | 46.26 | -0.13% | 534 |
| Nov 4, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.32 | -1.67% | - |
| Nov 3, 2025 | 48.06 | 48.06 | 47.95 | 47.95 | 46.29 | -0.03% | 218 |
| Oct 31, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 46.30 | 0.06% | 6 |
| Oct 30, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 46.27 | -0.01% | - |
| Oct 29, 2025 | 48.05 | 48.10 | 47.94 | 47.94 | 46.28 | -0.24% | 518 |
| Oct 28, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 46.39 | 0.03% | - |
| Oct 27, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 46.37 | -0.05% | 6 |
| Oct 24, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 46.40 | 0.07% | 40 |
| Oct 23, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 46.37 | -0.13% | 21 |
| Oct 22, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 46.43 | 0.04% | 27 |
| Oct 21, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 46.41 | 0.04% | 500 |
| Oct 20, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 46.39 | 0.02% | 8 |
| Oct 17, 2025 | 48.11 | 48.11 | 48.05 | 48.05 | 46.38 | -0.09% | 505 |
| Oct 16, 2025 | 48.07 | 48.09 | 48.07 | 48.09 | 46.42 | 0.23% | 502 |
| Oct 15, 2025 | 47.99 | 47.99 | 47.98 | 47.98 | 46.32 | -0.05% | 500 |
| Oct 14, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 46.34 | 0.08% | 7 |
| Oct 13, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 46.30 | 0.03% | 12 |
| Oct 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 46.29 | 0.24% | 14 |
| Oct 9, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 46.18 | -0.01% | 5 |
| Oct 8, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 46.18 | -0.03% | 12 |
| Oct 7, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 46.19 | 0.08% | 31 |
| Oct 6, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 46.16 | -0.04% | 62 |
| Oct 3, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 46.18 | -0.07% | 1 |
| Oct 2, 2025 | 47.93 | 47.93 | 47.87 | 47.87 | 46.21 | -1.69% | 402 |
| Oct 1, 2025 | 48.75 | 48.75 | 48.70 | 48.70 | 46.20 | 0.16% | 903 |
| Sep 30, 2025 | 48.70 | 48.70 | 48.62 | 48.62 | 46.13 | 0.04% | 103 |
| Sep 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 46.11 | 0.05% | 1 |
| Sep 26, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 46.08 | 0.03% | 5 |
| Sep 25, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 46.07 | -0.10% | 31 |