VanEck Long/Flat Trend ETF

LFEQ
🏛️ usa →
52.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.82 52.91 52.82 52.91 0.0M
2025-09-25 52.61 52.61 52.60 52.60 0.0M
2025-09-24 52.80 52.87 52.80 52.86 0.0M
2025-09-23 53.42 53.42 52.96 53.04 0.0M
2025-09-22 53.34 53.34 53.34 53.34 0.0M
2025-09-19 52.99 53.10 52.99 53.10 0.0M
2025-09-18 52.83 52.83 52.83 52.83 0.0M
2025-09-17 52.55 52.55 52.55 52.55 0.0M
2025-09-16 52.70 52.70 52.57 52.65 0.0M
2025-09-15 52.60 52.71 52.60 52.71 0.0M
2025-09-12 52.45 52.57 52.45 52.46 0.0M
2025-09-11 52.32 52.46 52.32 52.46 0.0M
2025-09-10 52.13 52.13 52.01 52.05 0.0M
2025-09-09 51.64 51.88 51.64 51.88 0.0M
2025-09-08 52.76 52.76 51.69 51.69 0.0M
2025-09-05 51.51 51.59 51.51 51.58 0.0M
2025-09-04 51.51 51.75 51.51 51.75 0.0M
2025-09-03 51.28 51.33 51.14 51.30 0.0M
2025-09-02 50.95 51.07 50.93 51.07 0.0M
2025-08-29 51.40 51.40 51.39 51.40 0.0M
2025-08-28 51.54 51.78 51.54 51.78 0.0M
2025-08-27 51.50 51.62 51.48 51.62 0.0M
2025-08-26 51.26 51.47 51.26 51.47 0.0M
2025-08-25 51.37 51.37 51.30 51.30 0.0M
2025-08-22 51.38 51.56 51.38 51.44 0.0M
2025-08-21 50.84 50.84 50.65 50.70 0.0M
2025-08-20 50.79 50.91 50.79 50.91 0.0M
2025-08-19 51.12 51.13 51.00 51.00 0.0M
2025-08-18 51.30 51.33 51.24 51.33 0.0M
2025-08-15 51.32 51.34 51.32 51.34 0.0M
2025-08-14 51.37 51.49 51.37 51.49 0.0M
2025-08-13 51.38 51.43 51.28 51.43 0.0M
2025-08-12 50.93 51.26 50.93 51.24 0.0M
2025-08-11 50.80 50.84 50.67 50.67 0.0M
2025-08-08 50.74 50.79 50.74 50.79 0.0M
2025-08-07 50.61 50.61 50.37 50.38 0.0M
2025-08-06 50.44 50.44 50.44 50.44 0.0M
2025-08-05 50.41 50.47 50.03 50.03 0.0M
2025-08-04 50.33 50.33 50.33 50.33 0.0M
2025-08-01 49.61 49.70 49.61 49.63 0.0M
2025-07-31 50.40 50.40 50.40 50.40 0.0M
2025-07-30 50.76 50.76 50.58 50.58 0.0M
2025-07-29 50.90 50.90 50.63 50.66 0.0M
2025-07-28 50.84 50.89 50.73 50.84 0.0M
2025-07-25 50.67 50.87 50.67 50.75 0.0M
2025-07-24 50.61 50.69 50.61 50.66 0.0M
2025-07-23 50.55 50.55 50.55 50.55 0.0M
2025-07-22 50.03 50.21 50.03 50.21 0.0M
2025-07-21 50.33 50.41 50.16 50.16 0.0M
2025-07-18 50.06 50.08 50.04 50.08 0.0M
2025-07-17 49.99 50.10 49.99 50.10 0.0M
2025-07-16 49.82 49.82 49.82 49.82 0.0M
2025-07-15 49.93 49.93 49.70 49.70 0.0M
2025-07-14 49.90 49.90 49.84 49.84 0.0M
2025-07-11 49.83 49.83 49.79 49.79 0.0M
2025-07-10 49.95 49.99 49.95 49.95 0.0M
2025-07-09 49.65 49.81 49.65 49.81 0.0M
2025-07-08 49.56 49.61 49.44 49.45 0.0M
2025-07-07 49.96 49.96 49.49 49.54 0.0M
2025-07-03 49.79 49.93 49.79 49.93 0.0M
2025-07-02 49.36 49.52 49.36 49.52 0.0M
2025-07-01 49.31 49.31 49.31 49.31 0.0M
2025-06-30 49.19 49.38 49.15 49.38 0.0M
2025-06-27 49.14 49.23 48.97 49.01 0.0M
2025-06-26 48.64 48.88 48.64 48.88 0.0M
2025-06-25 48.57 48.57 48.43 48.50 0.0M
2025-06-24 48.35 48.56 48.35 48.56 0.0M
2025-06-23 47.72 48.01 47.61 48.01 0.0M
2025-06-20 47.83 47.83 47.48 47.48 0.0M
2025-06-18 47.64 47.64 47.56 47.56 0.0M
2025-06-17 47.84 47.84 47.61 47.61 0.0M
2025-06-16 47.92 47.95 47.92 47.95 0.0M
2025-06-13 47.74 47.74 47.47 47.47 0.0M
2025-06-12 48.02 48.02 48.02 48.02 0.0M
2025-06-11 48.11 48.16 47.74 47.87 0.0M
2025-06-10 47.93 48.06 47.90 48.06 0.0M
2025-06-09 47.75 47.80 47.75 47.77 0.0M
2025-06-06 47.72 47.73 47.72 47.73 0.0M
2025-06-05 47.71 47.72 47.20 47.22 0.0M
2025-06-04 47.47 47.48 47.46 47.48 0.0M
2025-06-03 47.49 47.49 47.48 47.48 0.0M
2025-06-02 47.06 47.15 47.06 47.15 0.0M
2025-05-30 46.89 46.89 46.89 46.89 0.0M
2025-05-29 46.93 46.97 46.85 46.95 0.0M
2025-05-28 47.02 47.04 46.83 46.83 0.0M
2025-05-27 46.59 47.03 46.59 47.03 0.0M
2025-05-23 46.13 46.13 46.13 46.13 0.0M
2025-05-22 46.43 46.43 46.43 46.43 0.0M
2025-05-21 46.95 46.95 46.53 46.53 0.0M
2025-05-20 47.11 47.18 47.11 47.18 0.0M
2025-05-19 47.45 47.45 47.45 47.45 0.0M
2025-05-16 47.32 47.32 47.32 47.32 0.0M
2025-05-15 47.00 47.03 46.94 47.03 0.0M
2025-05-14 46.90 46.92 46.86 46.90 0.0M
2025-05-13 46.81 46.97 46.81 46.89 0.0M
2025-05-12 46.68 46.68 46.68 46.68 0.0M
2025-05-09 45.96 45.97 45.91 45.97 0.0M
2025-05-08 45.90 46.15 45.90 45.98 0.0M
2025-05-07 45.84 45.87 45.72 45.81 0.0M
2025-05-06 45.79 45.79 45.74 45.74 0.0M
2025-05-05 45.87 45.97 45.86 45.91 0.0M
2025-05-02 46.03 46.08 46.03 46.03 0.0M
2025-05-01 45.78 45.91 45.72 45.72 0.0M
2025-04-30 45.62 45.62 45.53 45.53 0.0M
2025-04-29 45.60 45.60 45.49 45.49 0.0M
2025-04-28 45.51 45.59 45.49 45.49 0.0M
2025-04-25 45.60 45.60 45.46 45.52 0.0M
2025-04-24 45.59 45.59 45.41 45.47 0.0M
2025-04-23 45.46 45.49 45.40 45.49 0.0M
2025-04-22 45.53 45.57 45.39 45.55 0.0M
2025-04-21 45.47 45.47 45.45 45.45 0.0M
2025-04-17 45.48 45.55 45.41 45.41 0.0M
2025-04-16 45.59 45.59 45.45 45.45 0.0M
2025-04-15 45.61 45.79 45.50 45.52 0.0M
2025-04-14 45.89 45.89 45.34 45.58 0.0M
2025-04-11 44.38 45.23 44.38 45.23 0.0M
2025-04-10 44.75 44.75 44.01 44.42 0.0M
2025-04-09 41.87 46.01 41.87 46.01 0.0M
2025-04-08 44.40 44.40 41.58 41.93 0.0M
2025-04-07 43.32 43.32 42.26 42.66 0.0M
2025-04-04 43.59 44.11 42.75 42.75 0.0M
2025-04-03 45.79 45.79 45.52 45.52 0.0M
2025-04-02 47.29 47.81 47.29 47.81 0.0M
2025-04-01 47.03 47.46 47.03 47.46 0.0M
2025-03-31 46.80 47.30 46.80 47.30 0.0M
2025-03-28 47.25 47.31 47.06 47.06 0.0M
2025-03-27 48.21 48.32 48.00 48.02 0.0M
2025-03-26 48.32 48.32 48.05 48.19 0.0M
2025-03-25 48.60 48.68 48.53 48.68 0.0M
2025-03-24 48.47 48.62 48.41 48.62 0.0M
2025-03-21 47.27 47.74 47.27 47.74 0.0M
2025-03-20 47.75 47.75 47.74 47.74 0.0M
2025-03-19 47.68 47.83 47.62 47.83 0.0M
2025-03-18 47.87 47.87 47.31 47.31 0.0M
2025-03-17 47.70 47.87 47.70 47.87 0.0M
2025-03-14 47.35 47.60 47.29 47.60 0.0M
2025-03-13 46.66 46.68 46.49 46.49 0.0M
2025-03-12 46.97 47.34 46.97 47.19 0.0M
2025-03-11 46.99 47.18 46.63 46.99 0.0M
2025-03-10 47.80 47.80 47.11 47.18 0.0M
2025-03-07 48.16 48.70 48.16 48.64 0.0M
2025-03-06 48.86 48.86 48.12 48.33 0.0M
2025-03-05 48.76 49.25 48.64 49.22 0.0M
2025-03-04 48.36 48.69 48.36 48.69 0.0M
2025-03-03 50.01 50.01 49.24 49.24 0.0M
2025-02-28 49.72 50.13 49.45 50.13 0.0M
2025-02-27 50.18 50.21 49.40 49.40 0.0M
2025-02-26 50.54 50.55 50.24 50.24 0.0M
2025-02-25 49.86 50.18 49.86 50.18 0.0M
2025-02-24 50.75 50.76 50.43 50.43 0.0M
2025-02-21 50.66 50.66 50.66 50.66 0.0M
2025-02-20 51.43 51.50 51.39 51.50 0.0M
2025-02-19 51.59 51.75 51.57 51.75 0.0M
2025-02-18 51.58 51.66 51.49 51.66 0.0M
2025-02-14 51.56 51.56 51.54 51.54 0.0M
2025-02-13 51.00 51.49 51.00 51.49 0.0M
2025-02-12 50.94 51.01 50.91 51.00 0.0M
2025-02-11 51.06 51.10 51.06 51.10 0.0M
2025-02-10 51.08 51.12 51.06 51.08 0.0M
2025-02-07 50.83 50.83 50.69 50.73 0.0M
2025-02-06 51.10 51.14 51.09 51.12 0.0M
2025-02-05 50.76 51.10 50.68 51.10 0.0M
2025-02-04 50.81 50.89 50.81 50.89 0.0M
2025-02-03 49.99 50.57 49.99 50.49 0.0M
2025-01-31 51.44 51.49 50.85 50.85 0.0M
2025-01-30 50.89 51.10 50.89 51.10 0.0M
2025-01-29 50.87 50.91 50.59 50.81 0.0M
2025-01-28 50.71 51.13 50.71 51.11 0.0M
2025-01-27 50.43 50.57 50.40 50.57 0.0M
2025-01-24 51.50 51.54 51.28 51.35 0.0M
2025-01-23 51.18 51.46 51.18 51.46 0.0M
2025-01-22 51.19 51.35 51.19 51.23 0.0M
2025-01-21 50.74 50.92 50.74 50.92 0.0M
2025-01-17 50.55 50.55 50.48 50.48 0.0M
2025-01-16 50.02 50.02 50.00 50.00 0.0M
2025-01-15 49.83 50.08 49.83 50.08 0.0M
2025-01-14 48.99 49.14 48.99 49.14 0.0M
2025-01-13 48.73 49.12 48.72 49.12 0.0M
2025-01-10 49.27 49.27 48.98 49.06 0.0M
2025-01-08 49.79 49.79 49.79 49.79 0.0M
2025-01-07 49.59 49.70 49.59 49.70 0.0M
2025-01-06 50.45 50.45 50.26 50.26 0.0M
2025-01-03 49.76 50.07 49.76 50.07 0.0M
2025-01-02 49.59 49.73 49.20 49.38 0.1M