Stone Ridge 2049 Inflation-Protected Longevity Income ETF (LIAC)
BATS: LIAC · Real-Time Price · USD
16.18
+0.01 (0.05%)
Jan 17, 2025, 4:00 PM EST - Market closed
LIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.26% | 1 |
| Jan 17, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.05% | - |
| Jan 16, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.22% | - |
| Jan 15, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.03% | - |
| Jan 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.06% | - |
| Jan 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.04% | - |
| Jan 10, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.66% | - |
| Jan 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.32% | - |
| Jan 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.28% | 275 |
| Jan 6, 2025 | 16.09 | 16.09 | 16.07 | 16.07 | 16.07 | -0.04% | 275 |
| Jan 3, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.92% | 50 |
| Jan 2, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.14 | 0.06% | 50 |
| Dec 31, 2024 | 16.23 | 16.23 | 16.22 | 16.22 | 16.13 | -0.14% | 275 |
| Dec 30, 2024 | 16.28 | 16.29 | 16.24 | 16.24 | 16.16 | 0.33% | 5,325 |
| Dec 27, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | -0.43% | 1,650 |
| Dec 26, 2024 | 16.22 | 16.26 | 16.22 | 16.26 | 16.17 | 0.07% | 1,650 |
| Dec 24, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | 0.30% | - |
| Dec 23, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -0.31% | - |
| Dec 20, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | 0.25% | - |
| Dec 19, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.12 | -0.74% | - |
| Dec 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.24 | -0.73% | - |
| Dec 17, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.36 | -0.12% | - |
| Dec 16, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.38 | -0.09% | - |
| Dec 13, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.40 | -0.45% | - |
| Dec 12, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.47 | -0.55% | - |
| Dec 11, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | -0.30% | 50 |
| Dec 10, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -0.06% | 50 |
| Dec 9, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | -0.35% | - |
| Dec 6, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.68 | 0.11% | 1,550 |
| Dec 5, 2024 | 16.74 | 16.75 | 16.74 | 16.75 | 16.66 | -0.18% | 1,550 |
| Dec 4, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.69 | 0.48% | 400 |
| Dec 3, 2024 | 16.72 | 16.72 | 16.70 | 16.70 | 16.61 | -0.53% | 400 |
| Dec 2, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | -0.04% | - |
| Nov 29, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 0.57% | - |
| Nov 27, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 0.35% | - |
| Nov 26, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.47 | -0.41% | - |
| Nov 25, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.54 | 0.95% | - |
| Nov 22, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.38 | 0.12% | - |
| Nov 21, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.36 | -0.18% | - |
| Nov 20, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.39 | -0.06% | - |
| Nov 19, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | 0.24% | 100 |
| Nov 18, 2024 | 16.56 | 16.56 | 16.53 | 16.53 | 16.36 | 0.16% | 100 |
| Nov 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 0.01% | - |
| Nov 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 0.02% | 100 |
| Nov 13, 2024 | 16.61 | 16.61 | 16.50 | 16.50 | 16.33 | -0.39% | 100 |
| Nov 12, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.39 | -1.03% | 5,625 |
| Nov 11, 2024 | 16.76 | 16.76 | 16.73 | 16.74 | 16.56 | -0.21% | 5,625 |
| Nov 8, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.60 | 0.62% | - |
| Nov 7, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | 0.40% | - |
| Nov 6, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -0.48% | - |
| Nov 5, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.51 | 0.20% | - |
| Nov 4, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | -0.14% | - |
| Nov 1, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.42 | -0.66% | - |
| Oct 31, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.53 | -0.29% | - |
| Oct 30, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.58 | 0.42% | - |
| Oct 29, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.51 | 0.17% | - |
| Oct 28, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.48 | -0.32% | - |
| Oct 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.53 | -0.39% | - |
| Oct 24, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 0.29% | - |
| Oct 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | -0.40% | - |
| Oct 22, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.61 | 0.20% | - |
| Oct 21, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.58 | -1.11% | - |
| Oct 18, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.77 | 0.21% | - |
| Oct 17, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.73 | -0.41% | - |
| Oct 16, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.80 | 0.02% | - |
| Oct 15, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.80 | 0.27% | - |
| Oct 14, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.75 | -0.12% | - |
| Oct 11, 2024 | 17.00 | 17.03 | 17.00 | 17.03 | 16.77 | 0.21% | 100 |
| Oct 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | -0.12% | - |
| Oct 9, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.76 | -0.25% | - |
| Oct 8, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.80 | 0.28% | - |
| Oct 7, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.75 | -0.23% | - |
| Oct 4, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | -0.84% | 520 |
| Oct 3, 2024 | 17.28 | 17.28 | 17.20 | 17.20 | 16.93 | -0.56% | 520 |
| Oct 2, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.03 | -0.73% | - |
| Oct 1, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.07 | 0.47% | - |
| Sep 30, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.99 | -0.01% | - |
| Sep 27, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.00 | 0.23% | - |
| Sep 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.96 | -0.06% | - |
| Sep 25, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.97 | -0.55% | - |
| Sep 24, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.06 | 0.20% | - |
| Sep 23, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.03 | 0.06% | - |
| Sep 20, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.02 | -0.24% | 94 |
| Sep 19, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.06 | 0.20% | - |
| Sep 18, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.02 | -0.48% | - |
| Sep 17, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.10 | -0.13% | 5,101 |