NASDAQ, LFSC End of Day and Historical Stock Data [F/M Emerald Life Sciences Innovation ETF]

05 Sep 2025

LAST: 28.94	CHANGE: 0.41	OPEN: 28.85	HIGH: 29.09	ASK: 0.00	VOLUME: 21.5K
LAST: 28.94	CHG(%): 1.44	PREV: 28.53	LOW: 28.63	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	28.85	29.09	28.63	28.94	21.5K
04 Sep 25	28.00	28.53	27.98	28.53	1K
03 Sep 25	28.01	28.02	27.89	28.02	500
02 Sep 25	28.26	28.26	27.95	28.12	1.1K
29 Aug 25	27.95	27.95	27.87	27.87	200
28 Aug 25	27.98	27.98	27.98	27.98	100
27 Aug 25	27.90	27.90	27.80	27.89	1.1K
26 Aug 25	27.34	27.68	27.34	27.68	1K
25 Aug 25	27.17	27.17	27.17	27.17	100
22 Aug 25	27.85	27.85	27.68	27.68	2.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.94