VanEck Lg/Flat Trend ETF (LFEQ)
50.49
+0.40
(+0.80%)
USD |
NYSEARCA |
Nov 22, 14:48
LFEQ Price: 50.49 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 0.000 |
| Nov 20, 2024 | 49.73 | 50.09 | 49.73 | 50.09 | 2017.00 |
| Nov 19, 2024 | 50.05 | 50.14 | 50.03 | 50.14 | 2892.00 |
| Nov 18, 2024 | 50.02 | 50.02 | 49.94 | 49.95 | 428.00 |
| Nov 15, 2024 | 49.62 | 49.75 | 49.62 | 49.75 | 10120.00 |
| Nov 14, 2024 | 50.47 | 50.47 | 50.37 | 50.42 | 4757.00 |
| Nov 13, 2024 | 50.82 | 50.82 | 50.62 | 50.62 | 7759.00 |
| Nov 12, 2024 | 50.50 | 50.72 | 50.50 | 50.58 | 15087.00 |
| Nov 11, 2024 | 50.90 | 50.90 | 50.68 | 50.70 | 460.00 |
| Nov 08, 2024 | 50.60 | 50.72 | 50.60 | 50.72 | 501.00 |
| Nov 07, 2024 | 50.41 | 50.58 | 50.41 | 50.56 | 5194.00 |
| Nov 06, 2024 | 50.00 | 50.14 | 50.00 | 50.14 | 249.00 |
| Nov 05, 2024 | 48.72 | 48.85 | 48.72 | 48.85 | 430.00 |
| Nov 04, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 78.00 |
| Nov 01, 2024 | 48.71 | 48.71 | 48.35 | 48.35 | 5866.00 |
| Oct 31, 2024 | 48.38 | 48.46 | 48.20 | 48.20 | 816.00 |
| Oct 30, 2024 | 49.32 | 49.32 | 49.18 | 49.18 | 298.00 |
| Oct 29, 2024 | 49.48 | 49.48 | 49.36 | 49.36 | 406.00 |
| Oct 28, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 179.00 |
| Oct 25, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 167.00 |
| Oct 24, 2024 | 49.11 | 49.26 | 49.05 | 49.18 | 2687.00 |
| Oct 23, 2024 | 48.84 | 49.08 | 48.84 | 49.00 | 932.00 |
| Oct 22, 2024 | 49.42 | 49.53 | 49.42 | 49.53 | 175.00 |
| Oct 21, 2024 | 49.45 | 49.46 | 49.35 | 49.46 | 1183.00 |
| Oct 18, 2024 | 49.52 | 49.61 | 49.52 | 49.60 | 825.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.48
Minimum
Mar 23 2020
50.72
Maximum
Nov 08 2024
37.65
Average
37.55
Median
Jun 09 2023