VanEck Long/Flat Trend ETF (LFEQ)

NYSEARCA: LFEQ · Real-Time Price · USD

56.56

-0.28 (-0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

56.56

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

LFEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.51	56.56	56.40	56.56	56.56	-0.49%	604
Apr 27, 2026	56.66	56.84	56.66	56.84	56.84	0.15%	1,989
Apr 24, 2026	56.33	56.76	56.33	56.76	56.76	0.88%	353
Apr 23, 2026	56.16	56.27	56.16	56.26	56.26	-0.47%	766
Apr 22, 2026	56.37	56.52	56.32	56.52	56.52	1.02%	930
Apr 21, 2026	56.14	56.14	55.95	55.95	55.95	-0.61%	1,040
Apr 20, 2026	56.36	56.36	56.21	56.30	56.30	-0.26%	1,325
Apr 17, 2026	56.52	56.52	56.44	56.44	56.44	1.20%	114
Apr 16, 2026	55.73	55.77	55.73	55.77	55.77	0.22%	287
Apr 15, 2026	55.43	55.65	55.43	55.65	55.65	0.87%	443
Apr 14, 2026	55.17	55.17	55.17	55.17	55.17	1.15%	137
Apr 13, 2026	54.54	54.54	54.54	54.54	54.54	1.03%	103
Apr 10, 2026	54.01	54.01	53.98	53.98	53.98	-0.14%	278
Apr 9, 2026	53.94	54.08	53.94	54.06	54.06	0.69%	404
Apr 8, 2026	53.69	53.69	53.69	53.69	53.69	2.55%	268
Apr 7, 2026	52.10	52.36	51.75	52.36	52.36	0.02%	844
Apr 6, 2026	52.27	52.35	52.27	52.35	52.35	0.40%	285
Apr 2, 2026	52.16	52.16	51.93	52.14	52.14	0.10%	1,936
Apr 1, 2026	51.97	52.09	51.97	52.09	52.09	0.80%	307
Mar 31, 2026	51.50	51.68	51.50	51.68	51.68	2.80%	2,940
Mar 30, 2026	50.68	50.75	50.27	50.27	50.27	-0.39%	592
Mar 27, 2026	50.47	50.47	50.47	50.47	50.47	-1.65%	169
Mar 26, 2026	52.01	52.01	51.31	51.31	51.31	-1.72%	920
Mar 25, 2026	52.21	52.21	52.21	52.21	52.21	0.57%	104
Mar 24, 2026	52.19	52.19	51.91	51.91	51.91	-0.49%	454
Mar 23, 2026	52.17	52.17	52.17	52.17	52.17	1.20%	42
Mar 20, 2026	51.55	51.55	51.55	51.55	51.55	-1.51%	25
Mar 19, 2026	52.34	52.34	52.34	52.34	52.34	-0.28%	183
Mar 18, 2026	52.86	52.87	52.49	52.49	52.49	-1.34%	453
Mar 17, 2026	53.32	53.32	53.19	53.20	53.20	0.25%	475
Mar 16, 2026	53.07	53.07	53.07	53.07	53.07	1.02%	284
Mar 13, 2026	52.53	52.53	52.53	52.53	52.53	-0.61%	241
Mar 12, 2026	53.05	53.05	52.85	52.85	52.85	-1.49%	867
Mar 11, 2026	53.94	53.94	53.58	53.65	53.65	-0.04%	1,435
Mar 10, 2026	53.75	54.16	53.67	53.67	53.67	-0.22%	3,726
Mar 9, 2026	52.82	53.79	52.82	53.79	53.79	0.79%	2,537
Mar 6, 2026	53.39	53.39	53.37	53.37	53.37	-1.28%	147
Mar 5, 2026	53.73	54.06	53.73	54.06	54.06	-0.64%	662
Mar 4, 2026	54.41	54.41	54.41	54.41	54.41	0.85%	179
Mar 3, 2026	53.36	54.09	53.36	53.95	53.95	-1.01%	1,652
Mar 2, 2026	54.33	54.50	54.25	54.50	54.50	0.17%	788
Feb 27, 2026	54.13	54.41	54.13	54.41	54.41	-0.47%	2,331
Feb 26, 2026	54.86	54.86	54.51	54.67	54.67	-0.65%	1,091
Feb 25, 2026	54.81	55.02	54.81	55.02	55.02	0.86%	1,480
Feb 24, 2026	54.21	54.56	54.21	54.56	54.56	0.90%	885
Feb 23, 2026	54.37	54.37	54.07	54.07	54.07	-1.12%	1,096
Feb 20, 2026	54.41	54.71	54.41	54.68	54.68	0.72%	5,260
Feb 19, 2026	54.31	54.31	54.20	54.29	54.29	-0.38%	1,456
Feb 18, 2026	54.65	54.65	54.30	54.50	54.50	0.65%	1,749
Feb 17, 2026	53.97	54.14	53.79	54.14	54.14	0.15%	604
Feb 13, 2026	54.03	54.12	54.03	54.06	54.06	-0.01%	282
Feb 12, 2026	54.97	55.05	54.07	54.07	54.07	-1.60%	695
Feb 11, 2026	55.01	55.01	54.95	54.95	54.95	0.06%	118
Feb 10, 2026	55.10	55.23	54.92	54.92	54.92	-0.37%	877
Feb 9, 2026	55.12	55.12	55.12	55.12	55.12	0.42%	87
Feb 6, 2026	54.35	54.89	54.35	54.89	54.89	2.06%	451
Feb 5, 2026	53.82	53.82	53.78	53.78	53.78	-1.20%	349
Feb 4, 2026	54.35	54.50	54.35	54.43	54.43	-0.54%	1,459
Feb 3, 2026	54.90	55.01	54.42	54.73	54.73	-0.87%	1,460
Feb 2, 2026	55.16	55.21	55.10	55.21	55.21	0.57%	875
Jan 30, 2026	55.01	55.01	54.89	54.89	54.89	-0.37%	458
Jan 29, 2026	54.77	55.10	54.68	55.10	55.10	-0.24%	771
Jan 28, 2026	55.29	55.29	55.23	55.23	55.23	0.02%	115
Jan 27, 2026	55.16	55.22	55.16	55.22	55.22	0.41%	941
Jan 26, 2026	54.92	54.99	54.92	54.99	54.99	0.51%	695
Jan 23, 2026	54.67	54.71	54.65	54.71	54.71	0.06%	907
Jan 22, 2026	54.55	54.82	54.55	54.68	54.68	0.54%	620
Jan 21, 2026	54.16	54.39	53.89	54.39	54.39	1.16%	810
Jan 20, 2026	54.11	54.32	53.76	53.76	53.76	-2.09%	1,785
Jan 16, 2026	54.91	54.91	54.91	54.91	54.91	0.03%	45
Jan 15, 2026	55.13	55.13	54.89	54.89	54.89	0.24%	1,188
Jan 14, 2026	54.65	54.76	54.49	54.76	54.76	-0.51%	1,391
Jan 13, 2026	55.04	55.04	55.04	55.04	55.04	-0.27%	39
Jan 12, 2026	55.19	55.19	55.19	55.19	55.19	0.14%	399
Jan 9, 2026	55.16	55.16	55.11	55.11	55.11	0.68%	238
Jan 8, 2026	54.67	54.74	54.64	54.74	54.74	0.02%	874
Jan 7, 2026	54.69	55.07	54.69	54.73	54.73	-0.36%	964
Jan 6, 2026	54.35	54.93	54.35	54.93	54.93	0.67%	833
Jan 5, 2026	54.56	54.56	54.56	54.56	54.56	0.71%	108
Jan 2, 2026	54.02	54.22	54.02	54.18	54.18	0.02%	8,709
Dec 31, 2025	54.79	54.79	54.17	54.17	54.17	-0.69%	1,116
Dec 30, 2025	54.53	54.59	54.53	54.55	54.55	-0.08%	372
Dec 29, 2025	54.56	54.64	54.56	54.59	54.59	-1.26%	595
Dec 26, 2025	55.26	55.28	55.26	55.28	54.79	-0.02%	543
Dec 24, 2025	55.29	55.29	55.29	55.29	54.80	0.34%	193
Dec 23, 2025	55.11	55.11	55.11	55.11	54.62	0.45%	294
Dec 22, 2025	54.71	54.86	54.71	54.86	54.37	0.69%	345
Dec 19, 2025	54.48	54.48	54.48	54.48	54.00	0.78%	174
Dec 18, 2025	54.08	54.12	54.06	54.06	53.58	0.82%	451
Dec 17, 2025	54.14	54.19	53.62	53.62	53.15	-1.23%	1,343
Dec 16, 2025	54.33	54.33	54.09	54.29	53.81	-0.18%	1,828
Dec 15, 2025	54.42	54.42	54.37	54.39	53.91	-0.08%	628
Dec 12, 2025	54.93	54.93	54.38	54.43	53.95	-1.04%	2,232
Dec 11, 2025	54.83	55.01	54.83	55.01	54.52	0.14%	1,378
Dec 10, 2025	54.27	54.93	54.27	54.93	54.44	0.71%	706
Dec 9, 2025	54.54	54.54	54.54	54.54	54.06	0.01%	144
Dec 8, 2025	54.54	54.54	54.54	54.54	54.06	-0.39%	191
Dec 5, 2025	54.75	54.75	54.75	54.75	54.27	0.22%	139
Dec 4, 2025	54.63	54.63	54.63	54.63	54.15	0.02%	134
Dec 3, 2025	54.62	54.67	54.62	54.62	54.14	0.31%	2,776