Stone Ridge 2049 Inflation-Protected Longevity Income ETF (LIAC)
BATS: LIAC · Real-Time Price · USD
163.84
+0.34 (0.21%)
Feb 19, 2025, 9:30 AM EST - Market open
LIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.44% | 24 |
| Feb 20, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 0.32% | 3 |
| Feb 19, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | 0.21% | 3 |
| Feb 18, 2025 | 163.51 | 163.51 | 163.51 | 163.51 | 162.74 | -0.57% | 6 |
| Feb 14, 2025 | 164.44 | 164.44 | 164.44 | 164.44 | 163.67 | 0.28% | 1 |
| Feb 13, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.22 | 0.92% | 13 |
| Feb 12, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 161.73 | -0.96% | 9 |
| Feb 11, 2025 | 164.14 | 164.14 | 164.07 | 164.07 | 163.30 | -0.09% | 209 |
| Feb 10, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 163.45 | -0.07% | 5 |
| Feb 7, 2025 | 164.34 | 164.34 | 164.34 | 164.34 | 163.57 | -0.40% | 10 |
| Feb 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.23 | -0.13% | - |
| Feb 5, 2025 | 165.21 | 165.21 | 165.21 | 165.21 | 164.43 | 0.76% | - |
| Feb 4, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.19 | -0.38% | - |
| Feb 3, 2025 | 164.57 | 164.57 | 164.57 | 164.57 | 162.95 | 0.60% | - |
| Jan 31, 2025 | 163.80 | 163.80 | 163.59 | 163.59 | 161.98 | -0.16% | 195 |
| Jan 30, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 162.25 | 0.10% | - |
| Jan 29, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 162.09 | -0.12% | - |
| Jan 28, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 162.29 | 0.04% | - |
| Jan 27, 2025 | 163.83 | 163.83 | 163.83 | 163.83 | 162.22 | 0.76% | - |
| Jan 24, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 161.00 | 0.33% | - |
| Jan 23, 2025 | 162.07 | 162.07 | 162.07 | 162.07 | 160.48 | 0.04% | - |
| Jan 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 160.41 | -0.13% | - |
| Jan 21, 2025 | 162.22 | 162.22 | 162.22 | 162.22 | 160.62 | 0.26% | - |
| Jan 17, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 160.21 | 0.05% | - |
| Jan 16, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 160.13 | 0.22% | - |
| Jan 15, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 159.77 | 1.04% | - |
| Jan 14, 2025 | 159.71 | 159.71 | 159.71 | 159.71 | 158.13 | -0.06% | - |
| Jan 13, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 158.23 | 0.04% | - |
| Jan 10, 2025 | 159.74 | 159.74 | 159.74 | 159.74 | 158.17 | -0.66% | - |
| Jan 8, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.22 | 0.32% | - |
| Jan 7, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 158.70 | -0.28% | 27 |
| Jan 6, 2025 | 160.90 | 160.90 | 160.73 | 160.73 | 159.14 | -0.05% | 27 |
| Jan 3, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.22 | -0.92% | 5 |
| Jan 2, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 159.85 | 0.06% | 5 |
| Dec 31, 2024 | 162.30 | 162.30 | 162.20 | 162.20 | 159.75 | -0.14% | 27 |
| Dec 30, 2024 | 162.80 | 162.90 | 162.43 | 162.43 | 159.98 | 0.33% | 532 |
| Dec 27, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 159.46 | -0.43% | 165 |
| Dec 26, 2024 | 162.20 | 162.60 | 162.19 | 162.60 | 160.15 | 0.07% | 165 |
| Dec 24, 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 160.03 | 0.30% | - |
| Dec 23, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | -0.31% | - |
| Dec 20, 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 160.06 | 0.25% | - |
| Dec 19, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 159.65 | -0.74% | - |
| Dec 18, 2024 | 163.31 | 163.31 | 163.31 | 163.31 | 160.85 | -0.73% | - |
| Dec 17, 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 162.03 | -0.11% | - |
| Dec 16, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 162.22 | -0.09% | - |
| Dec 13, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 162.36 | -0.45% | - |
| Dec 12, 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 163.09 | -0.55% | - |
| Dec 11, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 163.99 | -0.30% | 5 |
| Dec 10, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 164.48 | -0.06% | 5 |
| Dec 9, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 164.58 | -0.35% | - |
| Dec 6, 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 165.15 | 0.11% | 155 |
| Dec 5, 2024 | 167.40 | 167.50 | 167.40 | 167.50 | 164.97 | -0.18% | 155 |
| Dec 4, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 165.27 | 0.48% | 40 |
| Dec 3, 2024 | 167.20 | 167.20 | 167.00 | 167.00 | 164.48 | -0.53% | 40 |
| Dec 2, 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 164.54 | -0.03% | - |
| Nov 29, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 164.59 | 0.57% | - |
| Nov 27, 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 163.66 | 0.35% | - |
| Nov 26, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 163.08 | -0.40% | - |
| Nov 25, 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 163.74 | 0.95% | - |
| Nov 22, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 162.20 | 0.12% | - |
| Nov 21, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 162.00 | -0.18% | - |
| Nov 20, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 162.29 | -0.06% | - |
| Nov 19, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 162.39 | 0.24% | 10 |
| Nov 18, 2024 | 165.60 | 165.60 | 165.30 | 165.30 | 162.00 | 0.16% | 10 |
| Nov 15, 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 161.75 | 0.01% | - |
| Nov 14, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 161.73 | 0.02% | 10 |
| Nov 13, 2024 | 166.10 | 166.10 | 164.98 | 164.98 | 161.69 | -0.39% | 10 |
| Nov 12, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 162.32 | -1.03% | 562 |
| Nov 11, 2024 | 167.60 | 167.60 | 167.33 | 167.35 | 164.00 | -0.21% | 562 |
| Nov 8, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 164.35 | 0.62% | - |
| Nov 7, 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 163.35 | 0.41% | - |
| Nov 6, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 162.68 | -0.48% | - |
| Nov 5, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 163.47 | 0.20% | - |
| Nov 4, 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 163.14 | -0.14% | - |
| Nov 1, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 162.56 | -0.66% | - |
| Oct 31, 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 163.64 | -0.29% | - |
| Oct 30, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 164.12 | 0.42% | - |
| Oct 29, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 163.43 | 0.17% | - |
| Oct 28, 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 163.15 | -0.32% | - |
| Oct 25, 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 163.67 | -0.39% | - |
| Oct 24, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 164.31 | 0.28% | - |
| Oct 23, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 163.85 | -0.40% | - |
| Oct 22, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 164.51 | 0.20% | - |
| Oct 21, 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 164.18 | -1.11% | - |
| Oct 18, 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 166.02 | 0.20% | - |
| Oct 17, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 165.68 | -0.41% | - |
| Oct 16, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 166.36 | 0.02% | - |
| Oct 15, 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 166.33 | 0.27% | - |
| Oct 14, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 165.88 | -0.12% | - |
| Oct 11, 2024 | 170.00 | 170.31 | 170.00 | 170.31 | 166.08 | 0.21% | 10 |
| Oct 10, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 165.73 | -0.12% | - |
| Oct 9, 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 165.92 | -0.24% | - |
| Oct 8, 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 166.33 | 0.27% | - |
| Oct 7, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 165.88 | -0.23% | - |
| Oct 4, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 166.26 | -0.84% | 52 |
| Oct 3, 2024 | 172.80 | 172.80 | 171.95 | 171.95 | 167.67 | -0.56% | 52 |
| Oct 2, 2024 | 172.92 | 172.92 | 172.92 | 172.92 | 168.62 | -0.74% | - |
| Oct 1, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 169.06 | 0.47% | - |
| Sep 30, 2024 | 173.39 | 173.39 | 173.39 | 173.39 | 168.27 | -0.01% | - |
| Sep 27, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 168.28 | 0.23% | - |