Stone Ridge 2049 Inflation-Protected Longevity Income ETF (LIAC)
BATS: LIAC · Real-Time Price · USD
166.13
+1.26 (0.76%)
Mar 28, 2025, 4:00 PM EST - Market closed
LIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 167.69 | 167.69 | 167.40 | 167.40 | 167.40 | 0.14% | 415 |
| Mar 31, 2025 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | 0.63% | 100 |
| Mar 28, 2025 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | 0.76% | - |
| Mar 27, 2025 | 164.87 | 164.87 | 164.87 | 164.87 | 164.87 | 0.07% | 506 |
| Mar 26, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -0.23% | 506 |
| Mar 25, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | 0.21% | - |
| Mar 24, 2025 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | -0.51% | - |
| Mar 21, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | -0.33% | 12 |
| Mar 20, 2025 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | 0.17% | 12 |
| Mar 19, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | 0.56% | 1 |
| Mar 18, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 0.19% | 12 |
| Mar 17, 2025 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | 0.17% | 12 |
| Mar 14, 2025 | 164.73 | 164.73 | 164.37 | 164.37 | 164.37 | -0.38% | 141 |
| Mar 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.31% | - |
| Mar 12, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.24% | - |
| Mar 11, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.50% | - |
| Mar 10, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | 0.73% | - |
| Mar 7, 2025 | 164.79 | 164.79 | 164.53 | 164.53 | 164.53 | -0.36% | 135 |
| Mar 6, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | -0.18% | 3 |
| Mar 5, 2025 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | -0.68% | 3 |
| Mar 4, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.11% | 12 |
| Mar 3, 2025 | 168.42 | 168.42 | 168.42 | 168.42 | 167.56 | 0.26% | 5 |
| Feb 28, 2025 | 167.97 | 167.97 | 167.97 | 167.97 | 167.11 | 1.05% | 3 |
| Feb 27, 2025 | 166.23 | 166.23 | 166.23 | 166.23 | 165.38 | -0.40% | 3 |
| Feb 26, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.05 | 0.14% | 2 |
| Feb 25, 2025 | 166.66 | 166.66 | 166.66 | 166.66 | 165.81 | 0.68% | 2 |
| Feb 24, 2025 | 165.53 | 165.53 | 165.53 | 165.53 | 164.69 | 0.26% | 4 |
| Feb 21, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 164.26 | 0.44% | 24 |
| Feb 20, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 163.54 | 0.32% | 3 |
| Feb 19, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 163.01 | 0.21% | 3 |
| Feb 18, 2025 | 163.51 | 163.51 | 163.51 | 163.51 | 161.91 | -0.57% | 6 |
| Feb 14, 2025 | 164.44 | 164.44 | 164.44 | 164.44 | 162.84 | 0.28% | 1 |
| Feb 13, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 162.39 | 0.92% | 13 |
| Feb 12, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 160.91 | -0.96% | 9 |
| Feb 11, 2025 | 164.14 | 164.14 | 164.07 | 164.07 | 162.47 | -0.09% | 209 |
| Feb 10, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 162.62 | -0.07% | 5 |
| Feb 7, 2025 | 164.34 | 164.34 | 164.34 | 164.34 | 162.73 | -0.40% | 10 |
| Feb 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.39 | -0.13% | - |
| Feb 5, 2025 | 165.21 | 165.21 | 165.21 | 165.21 | 163.59 | 0.76% | - |
| Feb 4, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 162.35 | -0.38% | - |
| Feb 3, 2025 | 164.57 | 164.57 | 164.57 | 164.57 | 162.12 | 0.60% | - |
| Jan 31, 2025 | 163.80 | 163.80 | 163.59 | 163.59 | 161.16 | -0.16% | 195 |
| Jan 30, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 161.42 | 0.10% | - |
| Jan 29, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 161.26 | -0.12% | - |
| Jan 28, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 161.46 | 0.04% | - |
| Jan 27, 2025 | 163.83 | 163.83 | 163.83 | 163.83 | 161.39 | 0.76% | - |
| Jan 24, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 160.18 | 0.33% | - |
| Jan 23, 2025 | 162.07 | 162.07 | 162.07 | 162.07 | 159.66 | 0.04% | - |
| Jan 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.59 | -0.13% | - |
| Jan 21, 2025 | 162.22 | 162.22 | 162.22 | 162.22 | 159.80 | 0.26% | - |