ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lument Finance Trust, Inc. Common Stock (NY:LFT)

1.260 +0.020 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 1.260 1.300 1.190 1.260 188,348 +0.02(+1.61%)
Mar 25, 2026 1.240 1.240 1.220 1.240 82,202 +0.01(+0.81%)
Mar 24, 2026 1.220 1.250 1.180 1.230 345,555 -0.15(-10.87%)
Mar 23, 2026 1.330 1.380 1.270 1.380 184,075 +0.06(+4.55%)
Mar 20, 2026 1.260 1.320 1.220 1.320 723,941 +0.04(+3.13%)
Mar 19, 2026 1.300 1.310 1.260 1.280 149,155 +0.00(+0.00%)
Mar 18, 2026 1.400 1.404 1.280 1.280 146,316 -0.15(-10.49%)
Mar 17, 2026 1.430 1.440 1.405 1.430 147,077 +0.00(+0.00%)
Mar 16, 2026 1.430 1.460 1.415 1.430 111,752 +0.00(+0.00%)
Mar 13, 2026 1.370 1.440 1.350 1.430 133,182 +0.06(+4.38%)
Mar 12, 2026 1.360 1.390 1.341 1.370 95,998 +0.00(+0.00%)
Mar 11, 2026 1.370 1.380 1.340 1.370 288,962 -0.01(-0.72%)
Mar 10, 2026 1.370 1.388 1.360 1.380 112,619 +0.01(+0.73%)
Mar 09, 2026 1.360 1.390 1.310 1.370 172,917 +0.00(+0.00%)
Mar 06, 2026 1.360 1.380 1.350 1.370 90,281 +0.01(+0.74%)
Mar 05, 2026 1.370 1.380 1.350 1.360 66,498 -0.01(-0.73%)
Mar 04, 2026 1.370 1.380 1.355 1.370 56,084 +0.01(+0.74%)
Mar 03, 2026 1.360 1.390 1.350 1.360 109,699 -0.03(-2.16%)
Mar 02, 2026 1.320 1.420 1.320 1.390 164,591 +0.01(+0.72%)
Feb 27, 2026 1.330 1.380 1.320 1.380 192,582 +0.04(+2.99%)
Feb 26, 2026 1.340 1.370 1.320 1.340 106,806 +0.00(+0.00%)
Feb 25, 2026 1.330 1.340 1.315 1.340 78,745 +0.02(+1.52%)
Feb 24, 2026 1.300 1.340 1.300 1.320 63,393 +0.01(+0.76%)
Feb 23, 2026 1.320 1.340 1.300 1.310 143,071 -0.01(-0.76%)
Feb 20, 2026 1.350 1.370 1.300 1.320 150,982 -0.02(-1.49%)
Feb 19, 2026 1.280 1.400 1.275 1.340 398,834 +0.07(+5.51%)
Feb 18, 2026 1.320 1.330 1.260 1.270 315,411 -0.04(-3.05%)
Feb 17, 2026 1.310 1.340 1.300 1.310 104,643 -0.02(-1.50%)
Feb 13, 2026 1.280 1.340 1.280 1.330 116,520 +0.03(+2.31%)
Feb 12, 2026 1.330 1.340 1.280 1.300 234,916 -0.01(-0.76%)
Feb 11, 2026 1.350 1.370 1.290 1.310 271,123 +0.00(+0.00%)
Feb 10, 2026 1.360 1.400 1.310 1.310 128,411 -0.03(-2.24%)
Feb 09, 2026 1.370 1.370 1.310 1.340 135,875 -0.01(-0.74%)
Feb 06, 2026 1.340 1.385 1.330 1.350 188,315 +0.04(+3.05%)
Feb 05, 2026 1.350 1.390 1.310 1.310 255,061 -0.02(-1.50%)
Feb 04, 2026 1.370 1.390 1.330 1.330 236,935 -0.04(-2.92%)
Feb 03, 2026 1.380 1.402 1.330 1.370 162,475 -0.01(-0.72%)
Feb 02, 2026 1.340 1.450 1.340 1.380 298,397 +0.04(+2.99%)
Jan 30, 2026 1.420 1.420 1.340 1.340 242,705 -0.11(-7.59%)
Jan 29, 2026 1.340 1.450 1.330 1.450 301,651 +0.11(+8.21%)
Jan 28, 2026 1.380 1.380 1.330 1.340 155,798 -0.02(-1.47%)
Jan 27, 2026 1.360 1.380 1.350 1.360 119,513 +0.01(+0.74%)
Jan 26, 2026 1.370 1.398 1.350 1.350 129,017 -0.02(-1.46%)
Jan 23, 2026 1.400 1.420 1.370 1.370 168,082 -0.04(-2.84%)
Jan 22, 2026 1.420 1.460 1.410 1.410 131,578 -0.02(-1.40%)
Jan 21, 2026 1.400 1.450 1.400 1.430 184,828 +0.03(+2.14%)
Jan 20, 2026 1.410 1.430 1.400 1.400 120,495 -0.05(-3.45%)
Jan 16, 2026 1.450 1.500 1.436 1.450 152,840 +0.01(+0.69%)
Jan 15, 2026 1.480 1.500 1.440 1.440 257,179 -0.03(-2.04%)
Jan 14, 2026 1.440 1.480 1.440 1.470 341,859 +0.02(+1.38%)
Jan 13, 2026 1.440 1.480 1.420 1.450 235,482 +0.00(+0.00%)
Jan 12, 2026 1.440 1.471 1.400 1.450 239,513 +0.02(+1.40%)
Jan 09, 2026 1.420 1.480 1.400 1.430 564,241 +0.04(+2.88%)
Jan 08, 2026 1.330 1.420 1.300 1.390 354,309 +0.09(+6.92%)
Jan 07, 2026 1.340 1.350 1.300 1.300 185,392 -0.04(-2.99%)
Jan 06, 2026 1.350 1.365 1.310 1.340 355,236 -0.01(-0.74%)
Jan 05, 2026 1.370 1.410 1.350 1.350 189,652 -0.02(-1.46%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.