Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

F/m Emerald Life Sciences Innovation ETF (NQ:LFSC)

34.93 +0.01 (+0.03%)

Official Closing Price Updated: 4:15 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	35.17	35.17	34.66	34.93	4,696	+0.01(+0.02%)
Apr 01, 2026	35.10	35.10	34.92	34.92	386	-0.07(-0.19%)
Mar 31, 2026	33.72	35.01	33.72	34.99	2,585	+2.03(+6.16%)
Mar 30, 2026	33.41	33.53	32.84	32.96	3,924	-0.15(-0.45%)
Mar 27, 2026	33.43	33.43	33.10	33.10	5,030	-0.84(-2.46%)
Mar 26, 2026	34.03	34.29	33.94	33.94	3,285	-0.28(-0.82%)
Mar 25, 2026	34.32	34.32	34.11	34.22	1,393	+1.00(+3.01%)
Mar 24, 2026	33.30	33.30	33.22	33.22	465	-0.50(-1.49%)
Mar 23, 2026	34.05	34.05	33.67	33.72	14,738	+0.52(+1.58%)
Mar 20, 2026	33.51	33.51	33.20	33.20	1,133	-0.71(-2.08%)
Mar 19, 2026	33.42	33.91	33.42	33.91	1,867	+0.36(+1.07%)
Mar 18, 2026	34.06	34.06	33.55	33.55	1,506	-0.96(-2.78%)
Mar 17, 2026	34.64	34.77	34.44	34.50	2,425	+0.20(+0.60%)
Mar 16, 2026	34.03	34.41	34.03	34.30	2,111	+0.69(+2.05%)
Mar 13, 2026	34.47	34.47	33.56	33.61	11,299	-0.21(-0.62%)
Mar 12, 2026	33.72	33.97	33.65	33.82	1,579	-1.19(-3.41%)
Mar 11, 2026	34.88	35.01	34.80	35.01	424	-0.20(-0.57%)
Mar 10, 2026	35.20	35.62	35.20	35.21	1,036	+0.22(+0.62%)
Mar 09, 2026	34.52	35.02	34.20	35.00	2,041	+0.48(+1.39%)
Mar 06, 2026	34.54	34.69	34.52	34.52	572	-0.54(-1.55%)
Mar 05, 2026	35.21	35.21	34.91	35.06	2,217	-0.73(-2.04%)
Mar 04, 2026	35.57	35.95	35.31	35.79	3,584	+0.33(+0.92%)
Mar 03, 2026	35.03	35.88	35.03	35.47	4,698	-0.86(-2.38%)
Mar 02, 2026	36.40	36.40	36.33	36.33	900	-0.05(-0.13%)
Feb 27, 2026	36.47	36.47	36.07	36.38	43,211	-0.20(-0.53%)
Feb 26, 2026	36.29	36.57	36.17	36.57	1,113	-0.29(-0.79%)
Feb 25, 2026	36.50	36.86	36.50	36.86	1,644	+0.15(+0.42%)
Feb 24, 2026	36.43	36.72	36.39	36.71	37,170	+0.38(+1.06%)
Feb 23, 2026	36.04	36.70	36.04	36.33	1,225	-0.07(-0.21%)
Feb 20, 2026	36.66	36.66	36.26	36.40	36,599	-0.04(-0.11%)
Feb 19, 2026	40.10	40.10	36.20	36.44	65,385	-0.01(-0.02%)
Feb 18, 2026	36.71	36.77	36.19	36.45	1,481	+0.24(+0.66%)
Feb 17, 2026	35.97	36.30	35.97	36.21	756	+0.60(+1.69%)
Feb 13, 2026	36.06	36.30	35.61	35.61	486	-0.04(-0.13%)
Feb 12, 2026	35.65	35.65	35.65	35.65	744	-0.30(-0.84%)
Feb 11, 2026	35.21	35.95	35.21	35.95	1,450	-0.01(-0.04%)
Feb 10, 2026	36.02	36.19	35.97	35.97	1,082	+0.52(+1.47%)
Feb 09, 2026	35.03	35.57	35.03	35.45	755	+0.11(+0.32%)
Feb 06, 2026	34.70	35.34	34.70	35.34	962	+1.13(+3.31%)
Feb 05, 2026	35.65	35.85	34.20	34.20	2,192	-1.23(-3.46%)
Feb 04, 2026	35.79	35.79	35.43	35.43	2,388	-0.89(-2.45%)
Feb 03, 2026	36.67	36.67	35.98	36.32	4,418	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

F/m Emerald Life Sciences Innovation ETF (NQ:LFSC)

Historical Prices