Stock listing
NASDAQ:LFSC F/M Emerald Life Sciences Innovation ETF Stock
Follow F/M Emerald Life Sciences Innovation ETF into a list and get an email when it puts out news.
Share price · NASDAQ:LFSC
$43.60 USD -1.27 (-2.8%)
Close on Oct 30, 2026
- Day range
- $43.26 – $43.65 USDOct 30, 2026
- Volume
- 1,900 sharesOct 30, 2026
- 52-week range
- $31.02 – $48.78 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $158,543 USDMedian day 2,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:LFSC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.60 | -1.274 | -2.8% | $43.65 | $43.65 | $43.26 | 1,900 | |
| $44.87 | +0.591 | +1.3% | $44.73 | $44.87 | $44.60 | 13,600 | |
| $44.28 | +1.163 | +2.7% | $43.47 | $44.35 | $43.47 | 900 | |
| $43.12 | +1.018 | +2.4% | $42.30 | $43.12 | $42.30 | 2,800 | |
| $42.10 | +0.506 | +1.2% | $42.05 | $42.10 | $41.86 | 1,900 | |
| $41.59 | -0.987 | -2.3% | $42.17 | $42.17 | $41.59 | 800 | |
| $42.58 | -0.029 | -0.1% | $42.90 | $42.99 | $42.43 | 20,600 | |
| $42.61 | +0.222 | +0.5% | $42.61 | $43.23 | $42.58 | 3,700 | |
| $42.39 | +1.474 | +3.6% | $41.35 | $42.64 | $41.35 | 12,500 | |
| $40.91 | +0.994 | +2.5% | $40.55 | $40.95 | $40.52 | 1,700 | |
| $39.92 | -1.591 | -3.8% | $40.28 | $40.28 | $39.82 | 5,600 | |
| $41.51 | +0.762 | +1.9% | $41.42 | $41.53 | $41.40 | 1,400 | |
| $40.75 | -0.201 | -0.5% | $41.32 | $41.32 | $40.63 | 1,600 | |
| $40.95 | -1.081 | -2.6% | $41.51 | $41.51 | $40.95 | 1,600 | |
| $42.03 | -0.577 | -1.4% | $42.58 | $42.58 | $41.97 | 1,100 | |
| $42.61 | +0.932 | +2.2% | $42.52 | $42.68 | $42.52 | 600 | |
| $41.68 | -0.162 | -0.4% | $41.10 | $41.68 | $41.01 | 1,900 | |
| $41.84 | -0.275 | -0.7% | $42.07 | $42.07 | $41.84 | 500 | |
| $42.11 | -1.826 | -4.2% | $43.72 | $43.72 | $42.11 | 2,400 | |
| $43.94 | +0.537 | +1.2% | $43.38 | $43.94 | $43.38 | 600 | |
| $43.40 | -0.055 | -0.1% | $43.78 | $43.93 | $43.20 | 2,400 | |
| $43.46 | -1.114 | -2.5% | $44.04 | $44.04 | $43.46 | 1,200 | |
| $44.57 | +0.243 | +0.5% | $44.38 | $45.01 | $44.38 | 3,600 | |
| $44.33 | -0.218 | -0.5% | $44.51 | $44.51 | $44.11 | 1,600 | |
| $44.55 | +0.081 | +0.2% | $44.43 | $44.58 | $44.43 | 800 | |
| $44.46 | -0.209 | -0.5% | $44.41 | $44.64 | $44.30 | 3,700 | |
| $44.67 | +0.357 | +0.8% | $43.75 | $44.74 | $43.75 | 5,400 | |
| $44.32 | -1.399 | -3.1% | $45.00 | $45.00 | $44.06 | 6,400 | |
| $45.72 | +0.497 | +1.1% | $45.37 | $45.85 | $45.37 | 3,100 | |
| $45.22 | +0.079 | +0.2% | $45.13 | $45.24 | $45.13 | 1,100 | |
| $45.14 | -0.946 | -2.1% | $45.44 | $45.44 | $45.14 | 1,000 | |
| $46.09 | +0.714 | +1.6% | $46.10 | $46.37 | $46.00 | 1,400 | |
| $45.37 | +0.057 | +0.1% | $45.81 | $45.81 | $45.03 | 7,500 | |
| $45.31 | -0.516 | -1.1% | $45.25 | $45.45 | $45.25 | 1,700 | |
| $45.83 | +0.502 | +1.1% | $45.83 | $45.83 | $45.83 | 400 | |
| $45.33 | -0.043 | -0.1% | $45.39 | $46.37 | $45.33 | 1,100 | |
| $45.37 | -0.40 | -0.9% | $45.50 | $45.69 | $45.33 | 5,200 | |
| $45.77 | -0.569 | -1.2% | $46.06 | $46.17 | $45.77 | 1,300 | |
| $46.34 | +0.206 | +0.4% | $45.51 | $46.39 | $45.51 | 4,100 | |
| $46.13 | -0.013 | 0.0% | $45.85 | $46.15 | $45.85 | 800 | |
| $46.15 | +0.181 | +0.4% | $45.94 | $46.15 | $45.72 | 2,900 | |
| $45.97 | +0.268 | +0.6% | $46.65 | $46.65 | $45.51 | 2,300 | |
| $45.70 | -0.092 | -0.2% | $45.51 | $45.80 | $45.51 | 2,300 | |
| $45.79 | -0.167 | -0.4% | $45.50 | $45.79 | $45.30 | 4,400 | |
| $45.96 | -1.545 | -3.3% | $46.40 | $46.40 | $45.96 | 2,800 | |
| $47.50 | -0.083 | -0.2% | $47.71 | $47.74 | $47.50 | 2,700 | |
| $47.59 | -0.478 | -1.0% | $47.59 | $47.61 | $47.41 | 1,400 | |
| $48.06 | +0.573 | +1.2% | $48.00 | $48.19 | $47.87 | 4,612 | |
| $47.49 | -0.306 | -0.6% | $47.50 | $47.57 | $47.49 | 2,575 | |
| $47.80 | +0.355 | +0.7% | $47.84 | $48.06 | $47.78 | 3,100 | |
| $47.44 | -0.998 | -2.1% | $47.84 | $47.96 | $47.31 | 2,500 | |
| $48.44 | +0.949 | +2.0% | $48.77 | $48.78 | $48.30 | 6,500 | |
| $47.49 | +0.064 | +0.1% | $47.46 | $47.55 | $47.31 | 2,900 | |
| $47.43 | +0.342 | +0.7% | $47.24 | $47.49 | $46.72 | 6,800 | |
| $47.08 | +0.261 | +0.6% | $46.84 | $47.15 | $46.35 | 2,200 | |
| $46.82 | -0.359 | -0.8% | $47.33 | $47.35 | $46.82 | 1,800 | |
| $47.18 | +0.391 | +0.8% | $47.13 | $47.31 | $46.88 | 4,500 | |
| $46.79 | -0.625 | -1.3% | $47.04 | $47.06 | $46.79 | 5,000 | |
| $47.42 | +0.157 | +0.3% | $47.24 | $47.42 | $47.14 | 3,800 | |
| $47.26 | +0.998 | +2.2% | $46.93 | $47.26 | $46.82 | 2,900 | |
| $46.26 | -1.178 | -2.5% | $46.71 | $46.71 | $46.20 | 6,000 | |
| $47.44 | +0.366 | +0.8% | $47.56 | $47.60 | $47.19 | 2,600 | |
| $47.07 | +1.454 | +3.2% | $46.04 | $47.20 | $46.01 | 4,800 | |
| $45.62 | +0.068 | +0.1% | $45.32 | $45.62 | $45.32 | 2,500 | |
| $45.55 | -1.127 | -2.4% | $45.87 | $45.87 | $45.45 | 2,200 | |
| $46.68 | +1.745 | +3.9% | $45.25 | $46.75 | $45.25 | 14,600 |
- Ticker
- NASDAQ:LFSC
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest deck · Jun 30, 2026
Fact Sheet (June 2026)
Fact sheet · 2 slides
Decks
Fact Sheet (June 2026)
Fact sheet · 2 slides · Jun 30, 2026
F/M Emerald Life Sciences Innovation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck · latest Jun 30, 2026
Log in to ask 6ix AI your own questions about F/M Emerald Life Sciences Innovation ETF.