F/M Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ: LFSC · Real-Time Price · USD
35.06
-0.73 (-2.04%)
At close: Mar 5, 2026, 4:00 PM EST
35.06
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
LFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.57 | 35.96 | 35.31 | 35.79 | 35.79 | 0.92% | 3,584 |
| Mar 3, 2026 | 35.03 | 35.88 | 35.03 | 35.47 | 35.47 | -2.38% | 4,698 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.33 | 36.33 | 36.33 | -0.13% | 900 |
| Feb 27, 2026 | 36.47 | 36.47 | 36.07 | 36.38 | 36.38 | -0.53% | 43,210 |
| Feb 26, 2026 | 36.29 | 36.57 | 36.17 | 36.57 | 36.57 | -0.79% | 1,112 |
| Feb 25, 2026 | 36.50 | 36.86 | 36.50 | 36.86 | 36.86 | 0.42% | 1,644 |
| Feb 24, 2026 | 36.43 | 36.72 | 36.39 | 36.71 | 36.71 | 1.06% | 37,170 |
| Feb 23, 2026 | 36.04 | 36.70 | 36.04 | 36.33 | 36.33 | -0.21% | 1,224 |
| Feb 20, 2026 | 36.66 | 36.66 | 36.26 | 36.40 | 36.40 | -0.11% | 36,599 |
| Feb 19, 2026 | 40.10 | 40.10 | 36.20 | 36.44 | 36.44 | -0.02% | 65,385 |
| Feb 18, 2026 | 36.71 | 36.77 | 36.19 | 36.45 | 36.45 | 0.66% | 1,481 |
| Feb 17, 2026 | 35.97 | 36.30 | 35.97 | 36.21 | 36.21 | 1.69% | 756 |
| Feb 13, 2026 | 36.06 | 36.30 | 35.61 | 35.61 | 35.61 | -0.13% | 486 |
| Feb 12, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.84% | 744 |
| Feb 11, 2026 | 35.21 | 35.96 | 35.21 | 35.96 | 35.96 | -0.04% | 1,450 |
| Feb 10, 2026 | 36.02 | 36.19 | 35.97 | 35.97 | 35.97 | 1.47% | 1,082 |
| Feb 9, 2026 | 35.04 | 35.57 | 35.04 | 35.45 | 35.45 | 0.31% | 755 |
| Feb 6, 2026 | 34.70 | 35.34 | 34.70 | 35.34 | 35.34 | 3.31% | 962 |
| Feb 5, 2026 | 35.65 | 35.85 | 34.21 | 34.21 | 34.21 | -3.46% | 2,192 |
| Feb 4, 2026 | 35.79 | 35.79 | 35.43 | 35.43 | 35.43 | -2.45% | 2,390 |
| Feb 3, 2026 | 36.67 | 36.67 | 35.99 | 36.32 | 36.32 | - | 4,418 |
| Feb 2, 2026 | 36.23 | 36.37 | 36.23 | 36.32 | 36.32 | 1.91% | 1,105 |
| Jan 30, 2026 | 35.52 | 35.65 | 35.49 | 35.64 | 35.64 | -1.12% | 1,507 |
| Jan 29, 2026 | 35.74 | 36.05 | 35.74 | 36.05 | 36.05 | 0.47% | 3,851 |
| Jan 28, 2026 | 35.94 | 36.01 | 35.87 | 35.88 | 35.88 | -1.22% | 2,702 |
| Jan 27, 2026 | 36.20 | 36.35 | 36.20 | 36.32 | 36.32 | 0.43% | 7,660 |
| Jan 26, 2026 | 36.09 | 36.36 | 36.09 | 36.17 | 36.17 | 0.46% | 1,300 |
| Jan 23, 2026 | 36.64 | 36.70 | 35.95 | 36.00 | 36.00 | -2.66% | 6,135 |
| Jan 22, 2026 | 36.43 | 37.19 | 36.43 | 36.99 | 36.99 | 1.60% | 1,348 |
| Jan 21, 2026 | 36.12 | 36.40 | 36.04 | 36.40 | 36.40 | 0.56% | 3,774 |
| Jan 20, 2026 | 35.84 | 36.20 | 35.83 | 36.20 | 36.20 | 0.77% | 2,135 |
| Jan 16, 2026 | 36.08 | 36.47 | 35.93 | 35.93 | 35.93 | -0.77% | 1,126 |
| Jan 15, 2026 | 35.85 | 36.29 | 35.78 | 36.21 | 36.20 | 0.17% | 3,433 |
| Jan 14, 2026 | 35.64 | 36.19 | 35.64 | 36.15 | 36.15 | 1.24% | 1,482 |
| Jan 13, 2026 | 35.50 | 35.70 | 34.04 | 35.70 | 35.70 | -1.49% | 12,572 |
| Jan 12, 2026 | 36.85 | 36.85 | 35.68 | 36.24 | 36.24 | -0.79% | 6,407 |
| Jan 9, 2026 | 37.05 | 37.05 | 36.53 | 36.53 | 36.53 | -0.41% | 1,958 |
| Jan 8, 2026 | 36.80 | 36.91 | 36.40 | 36.68 | 36.68 | -0.94% | 3,310 |
| Jan 7, 2026 | 36.72 | 37.36 | 36.60 | 37.03 | 37.03 | 1.76% | 14,341 |
| Jan 6, 2026 | 36.54 | 36.74 | 36.20 | 36.39 | 36.39 | 1.05% | 5,385 |
| Jan 5, 2026 | 35.87 | 36.01 | 35.47 | 36.01 | 36.01 | -0.58% | 11,851 |
| Jan 2, 2026 | 36.12 | 36.67 | 35.86 | 36.22 | 36.22 | -1.08% | 7,280 |
| Dec 31, 2025 | 36.86 | 36.86 | 36.59 | 36.62 | 36.61 | -2.02% | 6,045 |
| Dec 30, 2025 | 37.88 | 37.88 | 37.21 | 37.37 | 37.37 | -1.85% | 4,893 |
| Dec 29, 2025 | 34.77 | 38.33 | 34.77 | 38.07 | 38.07 | -2.07% | 9,456 |
| Dec 26, 2025 | 38.88 | 38.98 | 38.74 | 38.88 | 38.87 | -1.03% | 2,799 |
| Dec 24, 2025 | 39.17 | 39.38 | 39.17 | 39.28 | 39.28 | 1.23% | 1,155 |
| Dec 23, 2025 | 39.23 | 39.23 | 38.79 | 38.80 | 38.80 | -0.92% | 7,645 |
| Dec 22, 2025 | 38.61 | 39.16 | 38.61 | 39.16 | 39.16 | 2.07% | 2,972 |
| Dec 19, 2025 | 37.57 | 38.42 | 37.57 | 38.36 | 38.36 | 2.63% | 5,190 |
| Dec 18, 2025 | 37.56 | 37.56 | 37.34 | 37.38 | 37.38 | -0.86% | 3,840 |
| Dec 17, 2025 | 38.49 | 38.52 | 37.70 | 37.70 | 37.70 | -1.50% | 7,458 |
| Dec 16, 2025 | 38.45 | 38.45 | 38.14 | 38.28 | 38.28 | -0.82% | 10,563 |
| Dec 15, 2025 | 39.46 | 39.46 | 38.55 | 38.60 | 38.60 | -1.21% | 8,065 |
| Dec 12, 2025 | 38.78 | 39.16 | 38.78 | 39.07 | 39.07 | 0.46% | 3,893 |
| Dec 11, 2025 | 39.57 | 39.57 | 38.89 | 38.89 | 38.89 | -1.16% | 12,742 |
| Dec 10, 2025 | 38.68 | 39.56 | 38.68 | 39.35 | 39.35 | 0.62% | 7,784 |
| Dec 9, 2025 | 39.60 | 39.60 | 39.01 | 39.11 | 39.11 | -0.03% | 11,298 |
| Dec 8, 2025 | 39.19 | 39.52 | 38.48 | 39.12 | 39.12 | 3.79% | 7,832 |
| Dec 5, 2025 | 37.65 | 37.79 | 37.63 | 37.69 | 37.69 | -0.58% | 10,924 |
| Dec 4, 2025 | 37.51 | 37.92 | 37.51 | 37.91 | 37.91 | 1.38% | 4,662 |
| Dec 3, 2025 | 37.26 | 37.57 | 37.26 | 37.40 | 37.40 | 2.27% | 4,269 |
| Dec 2, 2025 | 37.24 | 37.26 | 36.48 | 36.57 | 36.57 | -1.79% | 21,178 |
| Dec 1, 2025 | 37.63 | 37.63 | 37.12 | 37.23 | 37.23 | -1.79% | 35,945 |
| Nov 28, 2025 | 37.82 | 37.99 | 37.66 | 37.91 | 37.91 | 0.79% | 1,650 |
| Nov 26, 2025 | 37.35 | 37.78 | 37.00 | 37.61 | 37.61 | 1.48% | 11,674 |
| Nov 25, 2025 | 36.72 | 37.07 | 36.70 | 37.07 | 37.06 | 1.78% | 5,965 |
| Nov 24, 2025 | 35.56 | 36.42 | 35.56 | 36.42 | 36.42 | 4.17% | 14,501 |
| Nov 21, 2025 | 33.32 | 35.28 | 33.32 | 34.96 | 34.96 | 3.54% | 5,944 |
| Nov 20, 2025 | 34.84 | 35.24 | 33.76 | 33.76 | 33.76 | -1.81% | 4,319 |
| Nov 19, 2025 | 34.36 | 34.58 | 34.22 | 34.39 | 34.39 | 0.96% | 1,950 |
| Nov 18, 2025 | 33.99 | 34.36 | 33.97 | 34.06 | 34.06 | 0.20% | 2,774 |
| Nov 17, 2025 | 33.80 | 34.24 | 33.63 | 33.99 | 33.99 | 0.98% | 4,040 |
| Nov 14, 2025 | 34.03 | 34.03 | 33.66 | 33.66 | 33.66 | 1.01% | 993 |
| Nov 13, 2025 | 34.06 | 34.06 | 33.33 | 33.33 | 33.33 | -4.35% | 8,113 |
| Nov 12, 2025 | 34.91 | 35.01 | 34.70 | 34.84 | 34.84 | 0.54% | 16,873 |
| Nov 11, 2025 | 33.98 | 34.71 | 33.93 | 34.66 | 34.65 | 3.00% | 6,673 |
| Nov 10, 2025 | 33.68 | 34.07 | 33.40 | 33.65 | 33.65 | 6.51% | 4,686 |
| Nov 7, 2025 | 31.15 | 31.67 | 31.15 | 31.59 | 31.59 | 0.88% | 989 |
| Nov 6, 2025 | 31.28 | 31.40 | 31.28 | 31.32 | 31.32 | -0.40% | 1,269 |
| Nov 5, 2025 | 31.02 | 31.55 | 31.02 | 31.44 | 31.44 | -1.11% | 15,430 |
| Nov 4, 2025 | 32.20 | 32.36 | 31.79 | 31.79 | 31.79 | -1.54% | 1,371 |
| Nov 3, 2025 | 32.55 | 32.55 | 31.86 | 32.29 | 32.29 | -1.77% | 4,129 |
| Oct 31, 2025 | 32.68 | 32.92 | 32.68 | 32.87 | 32.87 | 2.13% | 1,635 |
| Oct 30, 2025 | 32.02 | 32.66 | 32.02 | 32.19 | 32.19 | 1.60% | 2,328 |
| Oct 29, 2025 | 31.71 | 32.07 | 31.68 | 31.68 | 31.68 | 0.40% | 2,776 |
| Oct 28, 2025 | 31.81 | 31.81 | 31.55 | 31.55 | 31.55 | -0.60% | 1,687 |
| Oct 27, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 2.73% | 229 |
| Oct 24, 2025 | 31.03 | 31.03 | 30.90 | 30.90 | 30.90 | 0.67% | 1,887 |
| Oct 23, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | -0.28% | 1,490 |
| Oct 22, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.16% | 180 |
| Oct 21, 2025 | 31.29 | 31.29 | 31.03 | 31.14 | 31.14 | -0.91% | 1,119 |
| Oct 20, 2025 | 30.90 | 31.43 | 30.78 | 31.43 | 31.43 | 2.46% | 1,157 |
| Oct 17, 2025 | 30.53 | 30.68 | 30.53 | 30.67 | 30.67 | -0.39% | 350 |
| Oct 16, 2025 | 30.96 | 30.96 | 30.79 | 30.79 | 30.79 | -0.08% | 350 |
| Oct 15, 2025 | 30.49 | 30.82 | 30.45 | 30.82 | 30.82 | 2.81% | 356 |
| Oct 14, 2025 | 29.55 | 30.11 | 29.55 | 29.97 | 29.97 | 0.59% | 684 |
| Oct 13, 2025 | 29.88 | 29.90 | 29.80 | 29.80 | 29.80 | 1.21% | 2,676 |
| Oct 10, 2025 | 29.65 | 29.77 | 29.44 | 29.44 | 29.44 | -3.22% | 5,707 |
| Oct 9, 2025 | 30.39 | 30.43 | 30.39 | 30.43 | 30.43 | 0.73% | 336 |