Stone Ridge 2048 Inflation-Protected Longevity Income ETF (LIAB)
BATS: LIAB · Real-Time Price · USD
155.70
+0.55 (0.35%)
Feb 19, 2025, 4:00 PM EST - Market closed
LIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | 0.50% | 1 |
| Feb 20, 2025 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | 0.24% | 2 |
| Feb 19, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.35% | 2 |
| Feb 18, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -0.69% | - |
| Feb 14, 2025 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 0.27% | 1 |
| Feb 13, 2025 | 155.90 | 155.90 | 155.81 | 155.81 | 155.81 | 0.88% | 100 |
| Feb 12, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | -0.92% | 13 |
| Feb 11, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | -0.08% | 4 |
| Feb 10, 2025 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | -0.10% | 18 |
| Feb 7, 2025 | 156.16 | 156.17 | 156.16 | 156.17 | 156.17 | -0.37% | 154 |
| Feb 6, 2025 | 156.80 | 156.80 | 156.69 | 156.75 | 156.75 | -0.13% | 21 |
| Feb 5, 2025 | 156.86 | 156.98 | 156.86 | 156.96 | 156.96 | 0.77% | 331 |
| Feb 4, 2025 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | -0.41% | - |
| Feb 3, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 155.55 | 0.57% | - |
| Jan 31, 2025 | 155.52 | 155.52 | 155.52 | 155.52 | 154.67 | -0.15% | - |
| Jan 30, 2025 | 155.74 | 155.74 | 155.74 | 155.74 | 154.89 | 0.12% | 12 |
| Jan 29, 2025 | 155.70 | 155.70 | 155.56 | 155.56 | 154.71 | -0.15% | 12 |
| Jan 28, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 154.95 | 0.01% | 5 |
| Jan 27, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 154.93 | 0.78% | 3 |
| Jan 24, 2025 | 154.40 | 154.57 | 154.40 | 154.57 | 153.72 | 0.33% | 12 |
| Jan 23, 2025 | 153.70 | 154.06 | 153.70 | 154.06 | 153.22 | 0.07% | 20 |
| Jan 22, 2025 | 154.42 | 154.50 | 153.96 | 153.96 | 153.12 | -0.16% | 880 |
| Jan 21, 2025 | 154.21 | 154.21 | 154.21 | 154.21 | 153.37 | 0.27% | - |
| Jan 17, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 152.96 | 0.02% | - |
| Jan 16, 2025 | 153.77 | 153.77 | 153.77 | 153.77 | 152.93 | 0.21% | - |
| Jan 15, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 152.61 | 1.03% | - |
| Jan 14, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.06 | -0.04% | 22 |
| Jan 13, 2025 | 152.10 | 152.10 | 151.90 | 151.95 | 151.12 | 0.03% | 22 |
| Jan 10, 2025 | 152.30 | 152.30 | 151.91 | 151.91 | 151.08 | -0.58% | 10 |
| Jan 8, 2025 | 152.60 | 152.80 | 152.60 | 152.80 | 151.97 | 0.24% | 30 |
| Jan 7, 2025 | 152.30 | 152.44 | 152.30 | 152.44 | 151.60 | -0.25% | 10 |
| Jan 6, 2025 | 152.80 | 152.82 | 152.80 | 152.82 | 151.98 | -0.09% | 10 |
| Jan 3, 2025 | 153.20 | 153.20 | 152.95 | 152.95 | 152.12 | -0.91% | 14 |
| Jan 2, 2025 | 154.60 | 154.60 | 154.30 | 154.35 | 152.65 | 0.11% | 40 |
| Dec 31, 2024 | 154.60 | 154.60 | 154.19 | 154.19 | 152.49 | -0.17% | 20 |
| Dec 30, 2024 | 154.40 | 154.49 | 154.37 | 154.45 | 152.75 | 0.36% | 663 |
| Dec 27, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 152.21 | -0.45% | 6 |
| Dec 26, 2024 | 154.43 | 154.65 | 154.43 | 154.60 | 152.90 | 0.09% | 156 |
| Dec 24, 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 152.77 | 0.30% | - |
| Dec 23, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.31 | -0.28% | - |
| Dec 20, 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 152.74 | 0.26% | - |
| Dec 19, 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 152.34 | -0.73% | - |
| Dec 18, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 153.45 | -0.72% | - |
| Dec 17, 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 154.56 | -0.14% | - |
| Dec 16, 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 154.77 | -0.07% | - |
| Dec 13, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 154.88 | -0.41% | - |
| Dec 12, 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 155.51 | -0.51% | - |
| Dec 11, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 156.31 | -0.31% | - |
| Dec 10, 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 156.80 | -0.04% | - |
| Dec 9, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.86 | -0.35% | - |
| Dec 6, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 157.40 | 0.16% | - |
| Dec 5, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 157.15 | -0.22% | 12 |
| Dec 4, 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 157.51 | 0.54% | - |
| Dec 3, 2024 | 158.70 | 158.70 | 158.40 | 158.40 | 156.66 | -0.63% | 30 |
| Dec 2, 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 156.83 | -0.03% | 6 |
| Nov 29, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 156.87 | 0.54% | 10 |
| Nov 27, 2024 | 158.70 | 158.70 | 158.59 | 158.59 | 156.03 | 0.34% | 10 |
| Nov 26, 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 155.51 | -0.39% | - |
| Nov 25, 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 156.11 | 0.90% | 17 |
| Nov 22, 2024 | 157.30 | 157.30 | 157.27 | 157.27 | 154.73 | 0.14% | 17 |
| Nov 21, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 154.51 | -0.20% | - |
| Nov 20, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 154.82 | -0.06% | - |
| Nov 19, 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 154.91 | 0.22% | - |
| Nov 18, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 154.56 | 0.18% | - |
| Nov 15, 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 154.29 | 0.02% | - |
| Nov 14, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 154.25 | - | - |
| Nov 13, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 154.25 | -0.34% | - |
| Nov 12, 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 154.77 | -1.00% | - |
| Nov 11, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 156.33 | -0.21% | - |
| Nov 8, 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 156.67 | 0.58% | - |
| Nov 7, 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 155.76 | 0.39% | - |
| Nov 6, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 155.15 | -0.44% | - |
| Nov 5, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 155.84 | 0.19% | - |
| Nov 4, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 155.55 | -0.17% | - |
| Nov 1, 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 155.00 | -0.63% | - |
| Oct 31, 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 155.99 | -0.26% | - |
| Oct 30, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 156.39 | 0.38% | - |
| Oct 29, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 155.80 | 0.17% | 3 |
| Oct 28, 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 155.54 | -0.32% | 3 |
| Oct 25, 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 156.04 | -0.35% | - |
| Oct 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 156.59 | 0.25% | - |
| Oct 23, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 156.20 | -0.40% | - |
| Oct 22, 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 156.83 | 0.22% | - |
| Oct 21, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 156.50 | -1.09% | - |
| Oct 18, 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 158.22 | 0.23% | - |
| Oct 17, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 157.86 | -0.43% | - |
| Oct 16, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 158.55 | 0.02% | - |
| Oct 15, 2024 | 161.97 | 161.97 | 161.97 | 161.97 | 158.52 | 0.26% | - |
| Oct 14, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 158.11 | -0.09% | - |
| Oct 11, 2024 | 161.90 | 161.90 | 161.70 | 161.70 | 158.25 | -0.06% | 11 |
| Oct 10, 2024 | 161.50 | 161.80 | 161.50 | 161.80 | 158.35 | 0.06% | 30 |
| Oct 9, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 158.25 | -0.17% | - |
| Oct 8, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 158.53 | 0.24% | - |
| Oct 7, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 158.15 | -0.19% | - |
| Oct 4, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 158.45 | -0.85% | - |
| Oct 3, 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 159.81 | -0.55% | - |
| Oct 2, 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 160.69 | -0.73% | - |
| Oct 1, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 161.06 | 0.45% | 705 |
| Sep 30, 2024 | 164.80 | 164.80 | 164.66 | 164.66 | 160.33 | 0.02% | 705 |
| Sep 27, 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 160.30 | 0.20% | - |