MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
LFT — Lument Finance Trust, Inc.
NYSELument Finance Trust, Inc.
$5.19
-0.29(-5.29%)
- O
- 5.48
- H
- 5.50
- L
- 5.17
- V
- 47.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.19
Period Return+99.62%
Period High$7.30
Period Low$0.58
Avg Daily Volume198.6K
Total Trading Days365
LFT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.48 | $5.50 | $5.17 | $5.19 | $-0.29 | -5.29% | 47,950 | $5.34 | $5.17 $5.50 |
| Sep 30, 2026 | $5.54 | $5.83 | $5.42 | $5.48 | $-0.02 | -0.36% | 52,520 | $5.62 | $5.42 $5.83 |
| Sep 29, 2026 | $5.58 | $5.67 | $5.44 | $5.50 | $-0.11 | -1.96% | 34,393 | $5.57 | $5.44 $5.67 |
| Sep 28, 2026 | $5.19 | $5.73 | $5.17 | $5.61 | +$0.42 | +8.09% | 67,919 | $5.42 | $5.17 $5.73 |
| Sep 25, 2026 | $5.17 | $5.38 | $5.17 | $5.19 | +$0.02 | +0.39% | 21,605 | $5.21 | $5.17 $5.38 |
| Sep 24, 2026 | $5.26 | $5.30 | $5.15 | $5.17 | $-0.10 | -1.90% | 39,593 | $5.21 | $5.15 $5.30 |
| Sep 23, 2026 | $5.50 | $5.52 | $5.27 | $5.27 | $-0.26 | -4.70% | 18,073 | $5.36 | $5.27 $5.52 |
| Sep 22, 2026 | $5.56 | $5.60 | $5.51 | $5.53 | $-0.07 | -1.25% | 30,742 | $5.54 | $5.51 $5.60 |
| Sep 21, 2026 | $6.24 | $6.31 | $5.52 | $5.60 | $-0.97 | -14.76% | 99,771 | $5.92 | $5.52 $6.31 |
| Sep 18, 2026 | $6.59 | $6.72 | $6.50 | $6.57 | +$0.00 | +0.00% | 40,310 | $6.37 | $6.50 $6.72 |
| Sep 17, 2026 | $6.54 | $6.62 | $6.52 | $6.57 | +$0.05 | +0.77% | 5,967 | $6.57 | $6.52 $6.62 |
| Sep 16, 2026 | $6.55 | $6.59 | $6.48 | $6.52 | +$0.02 | +0.31% | 14,147 | $6.53 | $6.48 $6.59 |
| Sep 15, 2026 | $6.55 | $6.55 | $6.40 | $6.50 | $-0.05 | -0.76% | 12,776 | $6.47 | $6.40 $6.55 |
| Sep 14, 2026 | $6.68 | $6.70 | $6.45 | $6.55 | $-0.11 | -1.65% | 21,043 | $6.54 | $6.45 $6.70 |
| Sep 11, 2026 | $6.83 | $6.94 | $6.64 | $6.66 | $-0.17 | -2.49% | 31,457 | $6.77 | $6.64 $6.94 |
| Sep 10, 2026 | $6.45 | $6.92 | $6.45 | $6.83 | $-0.09 | -1.34% | 20,348 | $6.77 | $6.45 $6.92 |
| Sep 9, 2026 | $7.00 | $7.03 | $6.79 | $6.92 | $-0.03 | -0.39% | 13,880 | $6.98 | $6.79 $7.03 |
| Sep 8, 2026 | $7.13 | $7.15 | $6.90 | $6.95 | $-0.26 | -3.59% | 13,899 | $7.00 | $6.90 $7.15 |
| Sep 4, 2026 | $7.20 | $7.30 | $7.09 | $7.21 | +$6.50 | +910.94% | 2,699 | $7.19 | $7.09 $7.30 |
| Sep 3, 2026 | $0.71 | $0.72 | $0.70 | $0.71 | $-0.00 | -0.01% | 43,269 | $0.71 | $0.70 $0.72 |
| Sep 2, 2026 | $0.72 | $0.74 | $0.71 | $0.71 | $-0.01 | -1.04% | 97,659 | $0.72 | $0.71 $0.74 |
| Sep 1, 2026 | $0.72 | $0.75 | $0.71 | $0.72 | $-0.01 | -0.73% | 103,908 | $0.73 | $0.71 $0.75 |
| Aug 31, 2026 | $0.75 | $0.75 | $0.72 | $0.73 | $-0.02 | -2.13% | 79,521 | $0.73 | $0.72 $0.75 |
| Aug 28, 2026 | $0.74 | $0.76 | $0.74 | $0.74 | +$0.01 | +1.78% | 94,422 | $0.75 | $0.74 $0.76 |
| Aug 27, 2026 | $0.74 | $0.77 | $0.72 | $0.73 | $-0.00 | -0.63% | 175,103 | $0.75 | $0.72 $0.77 |
| Aug 26, 2026 | $0.70 | $0.76 | $0.70 | $0.73 | +$0.04 | +5.46% | 221,231 | $0.74 | $0.70 $0.76 |
| Aug 25, 2026 | $0.70 | $0.71 | $0.69 | $0.70 | +$0.02 | +3.28% | 131,097 | $0.70 | $0.69 $0.71 |
| Aug 24, 2026 | $0.66 | $0.69 | $0.66 | $0.67 | +$0.01 | +1.08% | 174,161 | $0.68 | $0.66 $0.69 |
| Aug 21, 2026 | $0.70 | $0.70 | $0.65 | $0.67 | +$0.05 | +7.91% | 269,896 | $0.68 | $0.65 $0.70 |
| Aug 20, 2026 | $0.60 | $0.64 | $0.60 | $0.62 | +$0.01 | +1.53% | 159,153 | $0.62 | $0.60 $0.64 |