Stone Ridge 2049 Inflation-Protected Longevity Income ETF (LIAC)
BATS: LIAC · Real-Time Price · USD
162.32
+2.21 (1.38%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | 0.81% | - |
| Apr 23, 2025 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | 0.56% | - |
| Apr 22, 2025 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 0.65% | - |
| Apr 21, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | -0.51% | - |
| Apr 17, 2025 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | -0.30% | 1 |
| Apr 16, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | 0.38% | 1 |
| Apr 15, 2025 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | -0.10% | - |
| Apr 14, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | 0.70% | - |
| Apr 11, 2025 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | 0.29% | 2 |
| Apr 10, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -2.09% | 4 |
| Apr 9, 2025 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | 0.17% | 43 |
| Apr 8, 2025 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | -1.01% | 3 |
| Apr 7, 2025 | 164.83 | 165.46 | 164.44 | 164.44 | 164.44 | -1.71% | 9,000 |
| Apr 4, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | - | - |
| Apr 3, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | 0.58% | - |
| Apr 2, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.63% | 415 |
| Apr 1, 2025 | 167.69 | 167.69 | 167.40 | 167.40 | 166.55 | 0.14% | 415 |
| Mar 31, 2025 | 167.17 | 167.17 | 167.17 | 167.17 | 166.32 | 0.63% | 100 |
| Mar 28, 2025 | 166.13 | 166.13 | 166.13 | 166.13 | 165.28 | 0.76% | - |
| Mar 27, 2025 | 164.87 | 164.87 | 164.87 | 164.87 | 164.03 | 0.07% | 506 |
| Mar 26, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 163.91 | -0.23% | 506 |
| Mar 25, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 164.28 | 0.21% | - |
| Mar 24, 2025 | 164.78 | 164.78 | 164.78 | 164.78 | 163.94 | -0.51% | - |
| Mar 21, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 164.78 | -0.33% | 12 |
| Mar 20, 2025 | 166.17 | 166.17 | 166.17 | 166.17 | 165.32 | 0.17% | 12 |
| Mar 19, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 165.04 | 0.56% | 1 |
| Mar 18, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.12 | 0.19% | 12 |
| Mar 17, 2025 | 164.66 | 164.66 | 164.66 | 164.66 | 163.82 | 0.17% | 12 |
| Mar 14, 2025 | 164.73 | 164.73 | 164.37 | 164.37 | 163.53 | -0.38% | 141 |
| Mar 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.16 | 0.31% | - |
| Mar 12, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 163.66 | -0.24% | - |
| Mar 11, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.06 | -0.50% | - |
| Mar 10, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 164.88 | 0.73% | - |
| Mar 7, 2025 | 164.79 | 164.79 | 164.53 | 164.53 | 163.69 | -0.36% | 135 |
| Mar 6, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 164.29 | -0.18% | 3 |
| Mar 5, 2025 | 165.42 | 165.42 | 165.42 | 165.42 | 164.58 | -0.68% | 3 |
| Mar 4, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 165.70 | -1.11% | 12 |
| Mar 3, 2025 | 168.42 | 168.42 | 168.42 | 168.42 | 166.70 | 0.26% | 5 |
| Feb 28, 2025 | 167.97 | 167.97 | 167.97 | 167.97 | 166.26 | 1.05% | 3 |
| Feb 27, 2025 | 166.23 | 166.23 | 166.23 | 166.23 | 164.54 | -0.40% | 3 |
| Feb 26, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 165.20 | 0.14% | 2 |
| Feb 25, 2025 | 166.66 | 166.66 | 166.66 | 166.66 | 164.96 | 0.68% | 2 |
| Feb 24, 2025 | 165.53 | 165.53 | 165.53 | 165.53 | 163.84 | 0.26% | 4 |
| Feb 21, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 163.42 | 0.44% | 24 |
| Feb 20, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 162.70 | 0.32% | 3 |
| Feb 19, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 162.17 | 0.21% | 3 |
| Feb 18, 2025 | 163.51 | 163.51 | 163.51 | 163.51 | 161.08 | -0.57% | 6 |
| Feb 14, 2025 | 164.44 | 164.44 | 164.44 | 164.44 | 162.00 | 0.28% | 1 |
| Feb 13, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 161.56 | 0.92% | 13 |
| Feb 12, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 160.09 | -0.96% | 9 |