MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFSC — F/m Emerald Life Sciences Innovation ETF
NasdaqF/m Emerald Life Sciences Innovation ETF
$43.84
+0.44(+1.01%)
- O
- 43.38
- H
- 43.84
- L
- 43.38
- V
- 597.06
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.84
Period Return+99.76%
Period High$48.78
Period Low$21.95
Avg Daily Volume4.0K
Total Trading Days365
LFSC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.38 | $43.84 | $43.38 | $43.84 | +$0.44 | +1.01% | 597 | $43.65 | $43.38 $43.84 |
| Oct 2, 2026 | $43.78 | $43.93 | $43.20 | $43.40 | $-0.05 | -0.13% | 2,400 | $43.63 | $43.20 $43.93 |
| Oct 1, 2026 | $44.04 | $44.04 | $43.46 | $43.46 | $-1.11 | -2.50% | 1,196 | $43.90 | $43.46 $44.04 |
| Sep 30, 2026 | $44.38 | $45.01 | $44.38 | $44.57 | +$0.24 | +0.55% | 3,588 | $44.61 | $44.38 $45.01 |
| Sep 29, 2026 | $44.51 | $44.51 | $44.11 | $44.33 | $-0.22 | -0.49% | 1,603 | $44.25 | $44.11 $44.51 |
| Sep 28, 2026 | $44.43 | $44.58 | $44.43 | $44.55 | +$0.08 | +0.18% | 759 | $44.51 | $44.43 $44.58 |
| Sep 25, 2026 | $44.41 | $44.64 | $44.30 | $44.46 | $-0.21 | -0.47% | 3,656 | $44.50 | $44.30 $44.64 |
| Sep 24, 2026 | $43.75 | $44.74 | $43.75 | $44.67 | +$0.36 | +0.81% | 5,433 | $44.52 | $43.75 $44.74 |
| Sep 23, 2026 | $45.00 | $45.00 | $44.06 | $44.32 | $-1.40 | -3.06% | 6,446 | $44.40 | $44.06 $45.00 |
| Sep 22, 2026 | $45.37 | $45.85 | $45.37 | $45.72 | +$0.50 | +1.10% | 3,059 | $45.66 | $45.37 $45.85 |
| Sep 21, 2026 | $45.13 | $45.24 | $45.13 | $45.22 | +$0.08 | +0.18% | 1,109 | $45.20 | $45.13 $45.24 |
| Sep 18, 2026 | $45.44 | $45.44 | $45.14 | $45.14 | $-0.95 | -2.05% | 985 | $45.42 | $45.14 $45.44 |
| Sep 17, 2026 | $46.10 | $46.36 | $46.00 | $46.09 | +$0.71 | +1.57% | 1,353 | $46.08 | $46.00 $46.36 |
| Sep 16, 2026 | $45.81 | $45.81 | $45.03 | $45.37 | +$0.06 | +0.12% | 7,498 | $45.54 | $45.03 $45.81 |
| Sep 15, 2026 | $45.25 | $45.45 | $45.25 | $45.31 | $-0.52 | -1.13% | 1,726 | $45.28 | $45.25 $45.45 |
| Sep 14, 2026 | $45.83 | $45.83 | $45.83 | $45.83 | +$0.50 | +1.11% | 419 | $45.80 | $45.83 $45.83 |
| Sep 11, 2026 | $45.39 | $46.37 | $45.33 | $45.33 | $-0.04 | -0.10% | 1,075 | $45.72 | $45.33 $46.37 |
| Sep 10, 2026 | $45.50 | $45.69 | $45.33 | $45.37 | $-0.40 | -0.87% | 5,247 | $45.45 | $45.33 $45.69 |
| Sep 9, 2026 | $46.06 | $46.17 | $45.77 | $45.77 | $-0.57 | -1.23% | 1,280 | $46.06 | $45.77 $46.17 |
| Sep 8, 2026 | $45.51 | $46.39 | $45.51 | $46.34 | +$0.21 | +0.45% | 4,090 | $45.72 | $45.51 $46.39 |
| Sep 4, 2026 | $45.85 | $46.15 | $45.85 | $46.13 | $-0.01 | -0.03% | 783 | $46.03 | $45.85 $46.15 |
| Sep 3, 2026 | $45.94 | $46.15 | $45.72 | $46.15 | +$0.18 | +0.39% | 2,879 | $45.97 | $45.72 $46.15 |
| Sep 2, 2026 | $46.65 | $46.65 | $45.51 | $45.97 | +$0.27 | +0.59% | 2,331 | $45.89 | $45.51 $46.65 |
| Sep 1, 2026 | $45.51 | $45.80 | $45.51 | $45.70 | $-0.09 | -0.20% | 2,274 | $45.73 | $45.51 $45.80 |
| Aug 31, 2026 | $45.50 | $45.79 | $45.30 | $45.79 | $-0.17 | -0.36% | 4,440 | $45.43 | $45.30 $45.79 |
| Aug 28, 2026 | $46.40 | $46.40 | $45.96 | $45.96 | $-1.55 | -3.25% | 2,763 | $46.33 | $45.96 $46.40 |
| Aug 27, 2026 | $47.71 | $47.74 | $47.50 | $47.50 | $-0.08 | -0.17% | 2,740 | $47.62 | $47.50 $47.74 |
| Aug 26, 2026 | $47.59 | $47.61 | $47.41 | $47.58 | $-0.48 | -0.99% | 1,412 | $47.52 | $47.41 $47.61 |
| Aug 25, 2026 | $48.00 | $48.19 | $47.87 | $48.06 | +$0.57 | +1.21% | 4,613 | $47.97 | $47.87 $48.19 |
| Aug 24, 2026 | $47.50 | $47.57 | $47.49 | $47.49 | $-0.31 | -0.64% | 2,576 | $47.52 | $47.49 $47.57 |