Skip to main content

Vaneck Long/Flat Trend ETF (NY: LFEQ )

48.20 -0.98 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.12 24.12 24.06 24.06 1,810 +0.10(+0.42%)
Nov 29, 2017 23.96 23.96 23.96 23.96 1,118 +0.05(+0.20%)
Nov 28, 2017 23.81 23.91 23.81 23.91 3,684 +0.17(+0.70%)
Nov 27, 2017 23.76 23.76 23.74 23.74 1,733 +0.02(+0.08%)
Nov 24, 2017 23.73 23.73 23.73 23.73 2,173 +0.03(+0.12%)
Nov 22, 2017 24.46 24.46 23.70 23.70 15,044 -0.03(-0.12%)
Nov 21, 2017 23.74 23.75 23.73 23.73 3,711 +0.15(+0.64%)
Nov 20, 2017 23.57 23.59 23.57 23.58 2,182 -0.02(-0.08%)
Nov 16, 2017 23.59 23.59 23.59 210 +0.16(+0.70%)
Nov 15, 2017 23.43 23.43 23.43 23.43 434 -0.08(-0.34%)
Nov 14, 2017 23.44 23.51 23.44 23.51 1,369 -0.05(-0.21%)
Nov 13, 2017 23.56 23.56 23.56 23.56 1,116 +0.00(+0.00%)
Nov 10, 2017 23.56 23.56 23.56 23.56 465 +0.07(+0.31%)
Nov 09, 2017 23.49 23.49 23.49 23.49 392 -0.17(-0.70%)
Nov 08, 2017 23.62 23.65 23.62 23.65 2,128 +0.06(+0.27%)
Nov 03, 2017 23.59 23.59 23.59 121 +0.13(+0.55%)
Oct 31, 2017 23.46 23.46 23.46 117 +0.00(+0.00%)
Oct 30, 2017 23.46 23.47 23.45 23.46 1,397 +0.10(+0.43%)
Oct 26, 2017 23.36 23.36 23.36 55 +0.05(+0.21%)
Oct 25, 2017 23.40 23.40 23.21 23.31 1,537 -0.12(-0.52%)
Oct 24, 2017 23.41 23.72 23.41 23.43 13,177 +0.06(+0.24%)
Oct 23, 2017 23.49 23.49 23.38 23.38 25,792 +0.08(+0.36%)
Oct 19, 2017 23.29 23.29 23.29 86 -0.06(-0.26%)
Oct 18, 2017 23.37 23.37 23.35 23.35 5,290 +0.04(+0.18%)
Oct 17, 2017 23.30 24.21 23.30 23.31 9,150 +0.00(+0.00%)
Oct 16, 2017 23.36 23.36 23.27 23.31 10,703 +0.02(+0.08%)
Oct 13, 2017 23.28 23.31 23.28 23.29 1,844 +0.04(+0.17%)
Oct 12, 2017 23.25 23.25 23.25 23.25 130 -0.03(-0.13%)
Oct 11, 2017 23.25 23.28 23.25 23.28 2,037 +0.05(+0.20%)
Oct 10, 2017 23.25 23.29 23.24 23.24 4,236 +0.00(+0.00%)
Oct 09, 2017 23.24 23.24 23.24 23.24 520 +0.04(+0.19%)
Oct 06, 2017 23.24 23.24 23.19 23.19 538 -0.05(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.