LifeX 2028 Income Bucket ETF (LIFT)
BATS: LIFT · Real-Time Price · USD
28.91
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
LIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.90 | 28.91 | 28.90 | 28.91 | 28.91 | 0.03% | 224 |
| Dec 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.89 | 0.08% | 105 |
| Dec 3, 2025 | 28.85 | 28.92 | 28.85 | 28.87 | 28.87 | 0.08% | 1,276 |
| Dec 2, 2025 | 28.86 | 28.86 | 28.85 | 28.85 | 28.85 | -2.87% | 1,198 |
| Dec 1, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.87 | -0.05% | 46 |
| Nov 28, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 28.88 | 0.06% | 1 |
| Nov 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.87 | -0.03% | 12 |
| Nov 25, 2025 | 29.70 | 29.75 | 29.68 | 29.71 | 28.88 | -0.02% | 7,178 |
| Nov 24, 2025 | 29.66 | 29.76 | 29.66 | 29.72 | 28.88 | 0.18% | 2,537 |
| Nov 21, 2025 | 29.62 | 29.69 | 29.62 | 29.66 | 28.83 | 0.07% | 1,566 |
| Nov 20, 2025 | 29.67 | 29.68 | 29.64 | 29.64 | 28.81 | 0.06% | 3,522 |
| Nov 19, 2025 | 29.67 | 29.67 | 29.58 | 29.62 | 28.79 | - | 3,436 |
| Nov 18, 2025 | 29.62 | 29.65 | 29.58 | 29.62 | 28.79 | 0.04% | 1,674 |
| Nov 17, 2025 | 29.60 | 29.65 | 29.60 | 29.61 | 28.78 | 0.03% | 1,430 |
| Nov 14, 2025 | 29.64 | 29.67 | 29.60 | 29.60 | 28.77 | - | 1,906 |
| Nov 13, 2025 | 29.64 | 29.64 | 29.60 | 29.60 | 28.77 | -0.05% | 131 |
| Nov 12, 2025 | 29.67 | 29.67 | 29.61 | 29.62 | 28.78 | -0.06% | 891 |
| Nov 11, 2025 | 29.72 | 29.72 | 29.57 | 29.64 | 28.80 | 0.05% | 2,671 |
| Nov 10, 2025 | 29.57 | 29.64 | 29.57 | 29.62 | 28.79 | 0.04% | 1,595 |
| Nov 7, 2025 | 29.56 | 29.61 | 29.56 | 29.61 | 28.78 | 0.06% | 384 |
| Nov 6, 2025 | 29.57 | 29.63 | 29.55 | 29.59 | 28.76 | 0.10% | 3,393 |
| Nov 5, 2025 | 29.61 | 29.61 | 29.56 | 29.56 | 28.73 | -0.09% | 3,726 |
| Nov 4, 2025 | 29.62 | 29.64 | 29.59 | 29.59 | 28.76 | -2.73% | 752 |
| Nov 3, 2025 | 30.39 | 30.44 | 30.39 | 30.42 | 28.75 | -0.02% | 5,943 |
| Oct 31, 2025 | 30.40 | 30.44 | 30.39 | 30.42 | 28.76 | 0.11% | 1,056 |
| Oct 30, 2025 | 30.35 | 30.42 | 30.35 | 30.39 | 28.73 | - | 301 |
| Oct 29, 2025 | 30.47 | 30.47 | 30.39 | 30.39 | 28.73 | -0.18% | 728 |
| Oct 28, 2025 | 30.47 | 30.47 | 30.44 | 30.45 | 28.78 | 0.03% | 4,891 |
| Oct 27, 2025 | 30.46 | 30.47 | 30.44 | 30.44 | 28.77 | -0.10% | 2,313 |
| Oct 24, 2025 | 30.39 | 30.47 | 30.39 | 30.47 | 28.80 | 0.15% | 1,341 |
| Oct 23, 2025 | 30.47 | 30.47 | 30.42 | 30.42 | 28.76 | -0.10% | 1,953 |
| Oct 22, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 28.79 | -0.01% | 2 |
| Oct 21, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 28.79 | 0.12% | - |
| Oct 20, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 28.76 | -0.04% | 159 |
| Oct 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 28.77 | 0.01% | 352 |
| Oct 16, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 28.77 | 0.13% | 13 |
| Oct 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 28.73 | -0.02% | 19 |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 28.73 | 0.02% | 6 |
| Oct 13, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 28.73 | 0.03% | 24 |
| Oct 10, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 28.72 | 0.16% | 9 |
| Oct 9, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 28.67 | -0.02% | 79 |
| Oct 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 28.68 | -0.02% | 29 |
| Oct 7, 2025 | 30.38 | 30.38 | 30.34 | 30.34 | 28.68 | 0.07% | 1,230 |
| Oct 6, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 28.66 | -0.05% | 408 |
| Oct 3, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 28.68 | -0.02% | 25 |
| Oct 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 28.68 | -2.64% | 32 |
| Oct 1, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 28.67 | 0.11% | 12 |
| Sep 30, 2025 | 31.18 | 31.18 | 31.13 | 31.13 | 28.64 | 0.04% | 744 |
| Sep 29, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 28.63 | 0.03% | 2 |
| Sep 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 28.62 | 0.05% | 5 |
| Sep 25, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 28.61 | -0.08% | 7 |