Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
F/m Emerald Life Sciences Innovation ETF (LFSC)
F/m Emerald Life Sciences Innovation ETF (LFSC) Historical

LFSC F/m Emerald Life Sciences Innovation ETF

22.5682

-0.4698 (-2.04%)

Mar 07 2025 - Closed

Delayed by 15 minutes

LFSC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	22.5682	-0.47	-2.04%	22.98	22.98	22.2501	462
Mar 06 2025	23.038	-0.56	-2.36%	23.49	23.49	22.9815	15,729
Mar 05 2025	23.5942	0.26	1.13%	23.5592	23.5942	23.5592	104
Mar 04 2025	23.3306	0.03	0.14%	23.00	23.58	22.90	6,143
Mar 03 2025	23.2979	-1.26	-5.15%	23.925	23.925	23.2979	13,313
Feb 28 2025	24.5617	0.55	2.30%	23.98	24.5617	23.98	1,384
Feb 27 2025	24.0101	-0.13	-0.54%	24.35	24.639	24.0101	9,980
Feb 26 2025	24.1416	0.03	0.13%	24.93	24.96	24.1416	11,544
Feb 25 2025	24.1107	-0.71	-2.86%	24.40	24.40	23.9375	17,324
Feb 24 2025	24.8208	-0.27	-1.09%	24.79	25.12	24.64	10,933
Feb 21 2025	25.0947	-0.74	-2.86%	25.57	25.58	25.0947	1,184
Feb 20 2025	25.8344	-0.14	-0.55%	25.39	25.90	25.39	561
Feb 19 2025	25.9773	0.32	1.24%	25.92	25.9773	25.92	1,426
Feb 18 2025	25.6596	0.01	0.05%	26.36	26.36	25.6596	485
Feb 14 2025	25.6467	0.02	0.07%	25.74	25.74	25.61	671
Feb 13 2025	25.629	0.02	0.06%	25.595	25.64	25.48	1,490
Feb 12 2025	25.6139	0.13	0.50%	26.26	26.26	25.4116	2,446
Feb 11 2025	25.4873	0.01	0.03%	25.51	25.59	25.4399	4,411
Feb 10 2025	25.4797	-0.29	-1.13%	26.05	26.05	25.4797	7,997
Feb 07 2025	25.772	-0.42	-1.61%	26.13	26.13	25.75	2,423
Feb 06 2025	26.1936	-0.44	-1.67%	26.4794	26.5472	26.1936	11,331
Feb 05 2025	26.638	0.26	1.00%	26.60	26.81	26.59	1,802
Feb 04 2025	26.3753	0.53	2.03%	26.11	26.41	26.11	1,090
Feb 03 2025	25.8502	-0.33	-1.27%	25.51	26.11	25.51	2,525
Jan 31 2025	26.1831	-0.40	-1.49%	26.48	26.48	26.16	170
Jan 30 2025	26.5798	0.15	0.58%	26.8302	26.99	26.48	2,407
Jan 29 2025	26.4275	-0.01	-0.05%	26.94	26.94	26.4275	4,423
Jan 28 2025	26.4409	0.32	1.24%	26.43	26.4409	26.26	1,617
Jan 27 2025	26.1164	0.65	2.54%	25.41	26.6477	25.41	2,819
Jan 24 2025	25.4689	0.25	0.98%	27.45	27.45	25.45	3,703
Jan 23 2025	25.2209	0.00	0.00%	25.2209	25.2209	25.2209	0
Jan 22 2025	25.2209	0.26	1.02%	25.10	25.2209	25.10	878
Jan 21 2025	24.9653	0.55	2.25%	23.91	24.9653	23.91	1,443
Jan 17 2025	24.4154	0.13	0.52%	24.38	25.09	24.38	3,391
Jan 16 2025	24.2882	-0.17	-0.69%	24.21	24.3799	24.21	273
Jan 15 2025	24.4573	0.33	1.37%	24.53	24.53	24.45	361
Jan 14 2025	24.126	-0.22	-0.91%	25.31	25.31	24.025	6,650
Jan 13 2025	24.3465	0.80	3.39%	24.12	24.3465	24.12	917
Jan 10 2025	23.5471	-0.73	-3.01%	23.79	23.79	23.46	2,943
Jan 08 2025	24.2788	0.00	-0.01%	24.33	24.33	24.27	113
Jan 07 2025	24.2809	0.22	0.93%	24.19	24.36	24.19	717
Jan 06 2025	24.0576	-0.01	-0.04%	24.97	24.97	24.0576	41
Jan 03 2025	24.0667	0.28	1.19%	24.09	24.09	24.0667	48
Jan 02 2025	23.7831	0.39	1.68%	23.74	23.7831	23.73	504
Dec 31 2024	23.3907	0.04	0.16%	23.54	23.54	23.34	1,104
Dec 30 2024	23.3527	-0.31	-1.31%	23.40	23.40	23.3527	102
Dec 27 2024	23.6616	-0.49	-2.04%	24.67	24.67	23.6616	2,811
Dec 26 2024	24.1549	0.26	1.10%	24.0121	24.1549	24.0121	841
Dec 24 2024	23.8913	0.15	0.64%	23.79	23.8913	23.79	110
Dec 23 2024	23.739	-0.01	-0.05%	23.74	23.74	23.71	1,612
Dec 20 2024	23.7498	0.23	0.97%	23.69	23.81	23.69	1,813
Dec 19 2024	23.5227	-0.15	-0.64%	23.875	23.875	23.46	2,135
Dec 18 2024	23.6748	-1.16	-4.68%	24.75	24.75	23.6748	995
Dec 17 2024	24.836	0.03	0.12%	24.78	24.90	24.78	387
Dec 16 2024	24.8056	0.27	1.12%	24.7349	24.82	24.7349	2,201
Dec 13 2024	24.5317	-0.23	-0.92%	24.6765	24.6765	24.51	1,103
Dec 12 2024	24.7607	-1.09	-4.23%	25.10	25.10	24.7607	1,179
Dec 11 2024	25.8537	0.27	1.05%	25.8537	25.8537	25.8537	18
Dec 10 2024	25.5843	-0.22	-0.87%	25.84	25.84	25.5843	6
Dec 09 2024	25.8077	-0.38	-1.46%	25.8077	25.8077	25.8077	28

F/m Emerald Life Science...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions