7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,450.98

+718.01

+0.94%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

F/m Emerald Life Sciences Innovation ETF (LFSC)

43.60 -1.00 (-2.25%)

At close: October 30 at 4:00:00 PM EDT

Trade LFSC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	43.65	43.65	43.26	43.60	43.60	1,900
Oct 29, 2026	44.73	44.87	44.60	44.87	44.87	13,600
Oct 28, 2026	43.47	44.35	43.47	44.28	44.28	900
Oct 27, 2026	42.30	43.12	42.30	43.12	43.12	2,800
Oct 26, 2026	42.05	42.10	41.86	42.10	42.10	1,900
Oct 23, 2026	42.17	42.17	41.59	41.59	41.59	800
Oct 22, 2026	42.90	42.99	42.43	42.58	42.58	20,600
Oct 21, 2026	42.61	43.23	42.58	42.61	42.61	3,700
Oct 20, 2026	41.35	42.63	41.35	42.39	42.39	12,500
Oct 19, 2026	40.54	40.94	40.52	40.91	40.91	1,700
Oct 16, 2026	40.28	40.28	39.82	39.92	39.92	5,600
Oct 15, 2026	41.42	41.53	41.40	41.51	41.51	1,400
Oct 14, 2026	41.32	41.32	40.63	40.75	40.75	1,600
Oct 13, 2026	41.51	41.51	40.95	40.95	40.95	1,600
Oct 12, 2026	42.58	42.58	41.97	42.03	42.03	1,100
Oct 9, 2026	42.51	42.68	42.51	42.61	42.61	600
Oct 8, 2026	41.10	41.67	41.01	41.67	41.67	1,900
Oct 7, 2026	42.06	42.06	41.84	41.84	41.84	500
Oct 6, 2026	43.72	43.72	42.11	42.11	42.11	2,400
Oct 5, 2026	43.38	43.94	43.38	43.94	43.94	600
Oct 2, 2026	43.78	43.93	43.19	43.40	43.40	2,400
Oct 1, 2026	44.04	44.04	43.46	43.46	43.46	1,200
Sep 30, 2026	44.38	45.01	44.38	44.57	44.57	3,600
Sep 29, 2026	44.51	44.51	44.11	44.33	44.33	1,600
Sep 28, 2026	44.43	44.58	44.43	44.54	44.54	800
Sep 25, 2026	44.41	44.64	44.30	44.46	44.46	3,700
Sep 24, 2026	43.75	44.74	43.75	44.67	44.67	5,400
Sep 23, 2026	45.00	45.00	44.06	44.32	44.32	6,400
Sep 22, 2026	45.37	45.85	45.37	45.72	45.72	3,100
Sep 21, 2026	45.13	45.24	45.13	45.22	45.22	1,100
Sep 18, 2026	45.44	45.44	45.14	45.14	45.14	1,000
Sep 17, 2026	46.10	46.37	46.00	46.08	46.08	1,400
Sep 16, 2026	45.81	45.81	45.03	45.37	45.37	7,500
Sep 15, 2026	45.24	45.45	45.24	45.31	45.31	1,700
Sep 14, 2026	45.83	45.83	45.83	45.83	45.83	400
Sep 11, 2026	45.39	46.37	45.33	45.33	45.33	1,100
Sep 10, 2026	45.50	45.69	45.33	45.37	45.37	5,200
Sep 9, 2026	46.06	46.17	45.77	45.77	45.77	1,300
Sep 8, 2026	45.51	46.39	45.51	46.34	46.34	4,100
Sep 4, 2026	45.85	46.15	45.85	46.13	46.13	800
Sep 3, 2026	45.94	46.15	45.72	46.15	46.15	2,900
Sep 2, 2026	46.65	46.65	45.51	45.97	45.97	2,300
Sep 1, 2026	45.51	45.80	45.51	45.70	45.70	2,300
Aug 31, 2026	45.50	45.79	45.30	45.79	45.79	4,400
Aug 28, 2026	46.40	46.40	45.96	45.96	45.96	2,800
Aug 27, 2026	47.71	47.74	47.50	47.50	47.50	2,700
Aug 26, 2026	47.59	47.61	47.41	47.58	47.58	1,400
Aug 25, 2026	48.00	48.19	47.87	48.06	48.06	4,600
Aug 24, 2026	47.50	47.57	47.49	47.49	47.49	2,600
Aug 21, 2026	47.84	48.06	47.78	47.79	47.79	3,100
Aug 20, 2026	47.84	47.96	47.31	47.44	47.44	2,500
Aug 19, 2026	48.77	48.78	48.30	48.44	48.44	6,500
Aug 18, 2026	47.46	47.55	47.31	47.49	47.49	2,900
Aug 17, 2026	47.24	47.49	46.72	47.42	47.42	6,800
Aug 14, 2026	46.84	47.15	46.35	47.08	47.08	2,200
Aug 13, 2026	47.33	47.35	46.82	46.82	46.82	1,800
Aug 12, 2026	47.13	47.31	46.88	47.18	47.18	4,500
Aug 11, 2026	47.04	47.06	46.79	46.79	46.79	5,000
Aug 10, 2026	47.24	47.42	47.14	47.42	47.42	3,800
Aug 7, 2026	46.93	47.26	46.81	47.26	47.26	2,900
Aug 6, 2026	46.71	46.71	46.20	46.26	46.26	6,000
Aug 5, 2026	47.56	47.60	47.19	47.44	47.44	2,600
Aug 4, 2026	46.03	47.20	46.01	47.07	47.07	4,800
Aug 3, 2026	45.32	45.62	45.32	45.62	45.62	2,500
Jul 31, 2026	45.87	45.87	45.44	45.55	45.55	2,200
Jul 30, 2026	45.25	46.75	45.25	46.68	46.68	14,600
Jul 29, 2026	45.33	45.33	44.78	44.93	44.93	2,800
Jul 28, 2026	44.51	45.40	44.51	45.40	45.40	3,100
Jul 27, 2026	45.47	45.51	45.22	45.29	45.29	1,100
Jul 24, 2026	45.22	45.47	44.97	45.10	45.10	3,100
Jul 23, 2026	45.06	45.46	45.06	45.46	45.46	1,700
Jul 22, 2026	45.71	45.71	45.01	45.01	45.01	2,000
Jul 21, 2026	45.02	45.84	45.02	45.84	45.84	2,600
Jul 20, 2026	45.78	45.78	44.39	44.39	44.39	12,500
Jul 17, 2026	45.81	46.01	45.60	45.70	45.70	6,600
Jul 16, 2026	45.94	46.10	44.77	44.90	44.90	5,300
Jul 15, 2026	45.45	46.45	45.45	46.21	46.21	1,700
Jul 14, 2026	45.32	45.83	45.32	45.63	45.63	1,800
Jul 13, 2026	46.29	46.38	45.08	45.19	45.19	27,000
Jul 10, 2026	47.68	47.68	45.71	46.29	46.29	5,000
Jul 9, 2026	46.77	47.42	46.75	47.38	47.38	18,800
Jul 8, 2026	46.86	46.86	45.69	46.56	46.56	3,400
Jul 7, 2026	46.44	47.21	46.44	46.91	46.91	14,500
Jul 6, 2026	46.46	46.76	46.13	46.38	46.38	7,300
Jul 2, 2026	45.72	46.19	45.58	46.14	46.14	11,100
Jul 1, 2026	45.59	45.64	45.44	45.44	45.44	700
Jun 30, 2026	45.91	45.91	45.20	45.20	45.20	6,400
Jun 29, 2026	45.12	45.47	44.78	45.47	45.47	6,300
Jun 26, 2026	44.84	44.97	44.17	44.97	44.97	5,800
Jun 25, 2026	43.94	44.65	43.85	44.13	44.13	1,600
Jun 24, 2026	43.30	43.38	43.23	43.29	43.29	1,300
Jun 23, 2026	41.89	42.60	41.89	42.60	42.60	900
Jun 22, 2026	42.41	42.46	42.38	42.38	42.38	2,200
Jun 18, 2026	41.27	41.54	41.09	41.52	41.52	5,600
Jun 17, 2026	41.28	41.28	40.74	40.74	40.74	1,500
Jun 16, 2026	40.57	40.67	40.34	40.42	40.42	4,300
Jun 15, 2026	40.75	40.75	40.59	40.64	40.64	3,500
Jun 12, 2026	39.83	40.58	39.83	40.17	40.17	4,600
Jun 11, 2026	39.08	39.90	39.03	39.72	39.72	2,800
Jun 10, 2026	38.91	38.91	38.55	38.58	38.58	3,000
Jun 9, 2026	38.72	39.06	37.91	39.06	39.06	3,300
Jun 8, 2026	38.39	38.39	37.87	37.87	37.87	9,100
Jun 5, 2026	38.90	38.98	37.88	37.89	37.89	9,100
Jun 4, 2026	39.56	39.56	39.08	39.08	39.08	1,700
Jun 3, 2026	38.02	38.02	37.90	38.02	38.02	1,400
Jun 2, 2026	37.69	37.83	37.62	37.62	37.62	6,800
Jun 1, 2026	38.97	38.97	38.63	38.63	38.63	6,000
May 29, 2026	39.49	39.49	39.16	39.39	39.39	2,100
May 28, 2026	39.34	39.60	39.34	39.43	39.43	900
May 27, 2026	38.88	39.07	38.72	39.07	39.07	3,500
May 26, 2026	38.73	38.73	38.61	38.61	38.61	1,500
May 22, 2026	38.85	38.85	38.31	38.31	38.31	1,400
May 21, 2026	38.08	38.56	38.08	38.56	38.56	700
May 20, 2026	36.93	37.97	36.93	37.97	37.97	900
May 19, 2026	36.19	36.77	36.19	36.44	36.44	2,000
May 18, 2026	36.63	36.66	36.63	36.66	36.66	800
May 15, 2026	37.56	37.56	37.04	37.11	37.11	1,000
May 14, 2026	38.59	38.65	38.18	38.38	38.38	1,300
May 13, 2026	38.26	38.85	38.26	38.70	38.70	1,600
May 12, 2026	38.35	38.46	38.17	38.36	38.36	1,400
May 11, 2026	38.83	38.94	38.30	38.44	38.44	3,700
May 8, 2026	38.48	38.72	38.36	38.36	38.36	2,900
May 7, 2026	38.62	38.62	38.39	38.39	38.39	300
May 6, 2026	38.79	39.04	38.79	39.04	39.04	800
May 5, 2026	39.02	39.02	38.71	38.95	38.95	3,000
May 4, 2026	38.45	38.81	38.45	38.65	38.65	2,600
May 1, 2026	37.96	38.26	37.96	38.15	38.15	2,200
Apr 30, 2026	37.66	38.03	37.36	38.03	38.03	13,100
Apr 29, 2026	37.18	37.36	37.00	37.17	37.17	1,100
Apr 28, 2026	36.95	37.05	36.95	36.97	36.97	1,100
Apr 27, 2026	38.20	38.20	37.60	37.64	37.64	2,200
Apr 24, 2026	37.12	37.49	37.12	37.49	37.49	1,000
Apr 23, 2026	36.78	37.27	36.78	37.27	37.27	2,300
Apr 22, 2026	38.28	38.28	37.90	38.01	38.01	2,600
Apr 21, 2026	38.41	38.41	37.87	37.87	37.87	3,500
Apr 20, 2026	38.86	38.86	38.65	38.74	38.74	1,000
Apr 17, 2026	38.20	38.96	38.20	38.63	38.63	3,000
Apr 16, 2026	37.38	37.48	37.31	37.48	37.48	3,100
Apr 15, 2026	37.75	37.94	37.53	37.94	37.94	1,100
Apr 14, 2026	37.32	37.87	37.32	37.68	37.68	3,100
Apr 13, 2026	35.97	36.48	35.97	36.48	36.48	1,400
Apr 10, 2026	35.74	35.74	35.06	35.25	35.25	500
Apr 9, 2026	35.88	35.97	35.88	35.91	35.91	4,300
Apr 8, 2026	36.32	36.32	35.70	35.88	35.88	4,800
Apr 7, 2026	35.13	35.37	34.96	35.37	35.37	1,500
Apr 6, 2026	35.55	35.56	35.17	35.17	35.17	4,100
Apr 2, 2026	35.17	35.17	34.66	34.93	34.93	4,700
Apr 1, 2026	35.10	35.10	34.92	34.92	34.92	400
Mar 31, 2026	33.72	35.01	33.72	34.99	34.99	2,600
Mar 30, 2026	33.41	33.53	32.84	32.96	32.96	3,900
Mar 27, 2026	33.43	33.43	33.10	33.10	33.10	5,000
Mar 26, 2026	34.03	34.29	33.94	33.94	33.94	3,300
Mar 25, 2026	34.32	34.32	34.11	34.22	34.22	1,400
Mar 24, 2026	33.30	33.30	33.22	33.22	33.22	500
Mar 23, 2026	34.06	34.06	33.67	33.72	33.72	14,700
Mar 20, 2026	33.51	33.51	33.20	33.20	33.20	1,100
Mar 19, 2026	33.42	33.90	33.42	33.90	33.90	1,900
Mar 18, 2026	34.06	34.06	33.54	33.54	33.54	1,500
Mar 17, 2026	34.64	34.76	34.44	34.50	34.50	2,400
Mar 16, 2026	34.03	34.42	34.03	34.30	34.30	2,100
Mar 13, 2026	34.47	34.47	33.56	33.61	33.61	11,300
Mar 12, 2026	33.72	33.97	33.65	33.82	33.82	1,600
Mar 11, 2026	34.88	35.01	34.80	35.01	35.01	400
Mar 10, 2026	35.21	35.62	35.21	35.21	35.21	1,000
Mar 9, 2026	34.52	35.01	34.20	35.00	35.00	2,000
Mar 6, 2026	34.54	34.69	34.52	34.52	34.52	600
Mar 5, 2026	35.21	35.21	34.91	35.06	35.06	2,200
Mar 4, 2026	35.57	35.96	35.31	35.79	35.79	3,600
Mar 3, 2026	35.03	35.88	35.03	35.47	35.47	4,700
Mar 2, 2026	36.40	36.40	36.33	36.33	36.33	900
Feb 27, 2026	36.47	36.47	36.07	36.38	36.38	43,200
Feb 26, 2026	36.29	36.57	36.17	36.57	36.57	1,100
Feb 25, 2026	36.50	36.86	36.50	36.86	36.86	1,600
Feb 24, 2026	36.43	36.72	36.39	36.71	36.71	37,200
Feb 23, 2026	36.04	36.70	36.04	36.33	36.33	1,200
Feb 20, 2026	36.66	36.66	36.26	36.40	36.40	36,600
Feb 19, 2026	40.10	40.10	36.20	36.44	36.44	65,400
Feb 18, 2026	36.71	36.77	36.19	36.45	36.45	1,500
Feb 17, 2026	35.97	36.30	35.97	36.21	36.21	800
Feb 13, 2026	36.06	36.30	35.61	35.61	35.61	500
Feb 12, 2026	35.65	35.65	35.65	35.65	35.65	700
Feb 11, 2026	35.21	35.96	35.21	35.96	35.96	1,500
Feb 10, 2026	36.02	36.19	35.97	35.97	35.97	1,100
Feb 9, 2026	35.03	35.57	35.03	35.45	35.45	800
Feb 6, 2026	34.70	35.34	34.70	35.34	35.34	1,000
Feb 5, 2026	35.65	35.85	34.21	34.21	34.21	2,200
Feb 4, 2026	35.79	35.79	35.43	35.43	35.43	2,400
Feb 3, 2026	36.67	36.67	35.99	36.32	36.32	4,400
Feb 2, 2026	36.23	36.37	36.23	36.32	36.32	1,100
Jan 30, 2026	35.52	35.65	35.49	35.64	35.64	1,500
Jan 29, 2026	35.74	36.04	35.74	36.04	36.04	3,800
Jan 28, 2026	35.94	36.01	35.87	35.88	35.88	2,700
Jan 27, 2026	36.20	36.35	36.19	36.32	36.32	7,700
Jan 26, 2026	36.09	36.36	36.09	36.17	36.17	1,300
Jan 23, 2026	36.64	36.70	35.95	36.00	36.00	6,100
Jan 22, 2026	36.43	37.19	36.43	36.99	36.99	1,300
Jan 21, 2026	36.12	36.40	36.04	36.40	36.40	3,800
Jan 20, 2026	35.84	36.20	35.83	36.20	36.20	2,100
Jan 16, 2026	36.08	36.47	35.92	35.92	35.92	1,100
Jan 15, 2026	35.85	36.29	35.78	36.21	36.21	3,400
Jan 14, 2026	35.64	36.19	35.64	36.15	36.15	1,500
Jan 13, 2026	35.50	35.70	34.04	35.70	35.70	12,600
Jan 12, 2026	36.85	36.85	35.68	36.24	36.24	6,400
Jan 9, 2026	37.05	37.05	36.53	36.53	36.53	2,000
Jan 8, 2026	36.80	36.91	36.40	36.68	36.68	3,300
Jan 7, 2026	36.72	37.36	36.60	37.03	37.03	14,300
Jan 6, 2026	36.54	36.74	36.20	36.39	36.39	5,400
Jan 5, 2026	35.87	36.01	35.47	36.01	36.01	11,900
Jan 2, 2026	36.12	36.67	35.86	36.22	36.22	7,300
Dec 31, 2025	36.86	36.86	36.59	36.62	36.62	6,000
Dec 30, 2025	37.88	37.88	37.21	37.37	37.37	4,900
Dec 29, 2025	34.77	38.33	34.77	38.07	38.07	9,500
Dec 26, 2025	38.88	38.98	38.74	38.88	38.88	2,800
Dec 24, 2025	39.17	39.38	39.17	39.28	39.28	1,200
Dec 23, 2025	39.23	39.23	38.79	38.80	38.80	7,600
Dec 22, 2025	38.61	39.16	38.61	39.16	39.16	3,000
Dec 19, 2025	37.57	38.42	37.57	38.36	38.36	5,200
Dec 18, 2025	37.56	37.56	37.34	37.38	37.38	3,600
Dec 17, 2025	38.49	38.52	37.70	37.70	37.70	7,500
Dec 16, 2025	38.45	38.45	38.14	38.28	38.28	10,600
Dec 15, 2025	39.46	39.46	38.55	38.60	38.60	8,100
Dec 12, 2025	38.78	39.16	38.78	39.07	39.07	3,800
Dec 11, 2025	39.57	39.57	38.89	38.89	38.89	12,700
Dec 10, 2025	38.68	39.56	38.68	39.35	39.35	7,800
Dec 9, 2025	39.60	39.60	39.01	39.11	39.11	11,300
Dec 8, 2025	39.19	39.52	38.48	39.12	39.12	7,800
Dec 5, 2025	37.65	37.79	37.63	37.69	37.69	10,900
Dec 4, 2025	37.51	37.92	37.51	37.91	37.91	4,700
Dec 3, 2025	37.26	37.57	37.26	37.40	37.40	4,300
Dec 2, 2025	37.24	37.26	36.48	36.56	36.56	21,200
Dec 1, 2025	37.63	37.63	37.12	37.23	37.23	35,900
Nov 28, 2025	37.82	37.99	37.65	37.91	37.91	1,700
Nov 26, 2025	37.35	37.78	37.00	37.61	37.61	11,700
Nov 25, 2025	36.72	37.06	36.69	37.06	37.06	6,000
Nov 24, 2025	35.56	36.42	35.56	36.42	36.42	14,500
Nov 21, 2025	33.32	35.28	33.32	34.96	34.96	5,900
Nov 20, 2025	34.84	35.24	33.76	33.76	33.76	4,300
Nov 19, 2025	34.36	34.58	34.22	34.39	34.39	2,000
Nov 18, 2025	33.99	34.36	33.97	34.06	34.06	2,800
Nov 17, 2025	33.80	34.24	33.63	33.99	33.99	4,000
Nov 14, 2025	34.03	34.03	33.66	33.66	33.66	1,000
Nov 13, 2025	34.06	34.06	33.33	33.33	33.33	8,100
Nov 12, 2025	34.91	35.01	34.70	34.84	34.84	16,900
Nov 11, 2025	33.98	34.71	33.92	34.65	34.65	6,700
Nov 10, 2025	33.68	34.07	33.40	33.65	33.65	4,700
Nov 7, 2025	31.15	31.67	31.15	31.59	31.59	1,000
Nov 6, 2025	31.28	31.40	31.28	31.32	31.32	1,300
Nov 5, 2025	31.02	31.55	31.02	31.44	31.44	15,400
Nov 4, 2025	32.20	32.36	31.79	31.79	31.79	1,400
Nov 3, 2025	32.54	32.54	31.86	32.29	32.29	4,100
Oct 31, 2025	32.68	32.92	32.68	32.87	32.87	1,600

Mobilize your Website

View Site in Mobile | Classic

Share by: