Stone Ridge 2050 Inflation-Protected Longevity Income ETF (LIAE)
BATS: LIAE · Real-Time Price · USD
167.08
+0.27 (0.16%)
Apr 11, 2025, 4:00 PM EDT - Market closed
LIAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | 0.81% | - |
| Apr 23, 2025 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | 0.58% | - |
| Apr 22, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.67% | - |
| Apr 21, 2025 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | -0.54% | - |
| Apr 17, 2025 | 168.29 | 168.29 | 168.29 | 168.29 | 168.29 | -0.32% | - |
| Apr 16, 2025 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | 0.39% | - |
| Apr 15, 2025 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | -0.11% | 1 |
| Apr 14, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 0.76% | 1 |
| Apr 11, 2025 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | 0.16% | - |
| Apr 10, 2025 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | -2.08% | 1 |
| Apr 9, 2025 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | 0.38% | 1 |
| Apr 8, 2025 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | -1.04% | - |
| Apr 7, 2025 | 171.58 | 171.58 | 171.50 | 171.50 | 171.50 | -1.83% | 2,000 |
| Apr 4, 2025 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | -0.08% | - |
| Apr 3, 2025 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | 0.54% | - |
| Apr 2, 2025 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | -0.60% | - |
| Apr 1, 2025 | 174.94 | 174.94 | 174.94 | 174.94 | 174.09 | 0.15% | - |
| Mar 31, 2025 | 174.68 | 174.68 | 174.68 | 174.68 | 173.83 | 0.64% | - |
| Mar 28, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 172.71 | 0.77% | - |
| Mar 27, 2025 | 172.23 | 172.23 | 172.23 | 172.23 | 171.39 | 0.06% | - |
| Mar 26, 2025 | 172.13 | 172.13 | 172.13 | 172.13 | 171.29 | -0.24% | - |
| Mar 25, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 171.71 | 0.21% | 1 |
| Mar 24, 2025 | 172.19 | 172.19 | 172.19 | 172.19 | 171.34 | -0.53% | 1 |
| Mar 21, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 172.25 | -0.36% | - |
| Mar 20, 2025 | 173.73 | 173.73 | 173.73 | 173.73 | 172.88 | 0.17% | 450 |
| Mar 19, 2025 | 173.58 | 173.58 | 173.43 | 173.43 | 172.58 | 0.57% | 450 |
| Mar 18, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 171.61 | 0.19% | - |
| Mar 17, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 171.28 | 0.18% | - |
| Mar 14, 2025 | 171.81 | 171.81 | 171.81 | 171.81 | 170.97 | -0.38% | - |
| Mar 13, 2025 | 172.47 | 172.47 | 172.47 | 172.47 | 171.63 | 0.32% | - |
| Mar 12, 2025 | 171.92 | 171.92 | 171.92 | 171.92 | 171.08 | -0.26% | - |
| Mar 11, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 171.52 | -0.51% | - |
| Mar 10, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 172.41 | 0.69% | - |
| Mar 7, 2025 | 172.07 | 172.07 | 172.07 | 172.07 | 171.23 | -0.32% | - |
| Mar 6, 2025 | 172.62 | 172.62 | 172.62 | 172.62 | 171.77 | -0.18% | 2 |
| Mar 5, 2025 | 172.92 | 172.92 | 172.92 | 172.92 | 172.07 | -0.67% | 2 |
| Mar 4, 2025 | 174.09 | 174.09 | 174.09 | 174.09 | 173.24 | -1.15% | 3 |
| Mar 3, 2025 | 176.13 | 176.13 | 176.13 | 176.13 | 174.41 | 0.22% | 3 |
| Feb 28, 2025 | 175.74 | 175.74 | 175.74 | 175.74 | 174.03 | 1.15% | - |
| Feb 27, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 172.05 | -0.46% | - |
| Feb 26, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 172.85 | 0.14% | - |
| Feb 25, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 172.60 | 0.72% | 2 |
| Feb 24, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 171.36 | 0.26% | 2 |
| Feb 21, 2025 | 172.61 | 172.61 | 172.61 | 172.61 | 170.92 | 0.39% | 1 |
| Feb 20, 2025 | 171.93 | 171.93 | 171.93 | 171.93 | 170.25 | 0.41% | 2 |
| Feb 19, 2025 | 171.23 | 171.23 | 171.23 | 171.23 | 169.55 | -0.12% | 2 |
| Feb 18, 2025 | 171.43 | 171.43 | 171.43 | 171.43 | 169.20 | -0.59% | 2 |
| Feb 14, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 170.21 | 0.28% | - |
| Feb 13, 2025 | 171.96 | 171.96 | 171.96 | 171.96 | 169.73 | 0.95% | 4 |
| Feb 12, 2025 | 170.34 | 170.34 | 170.34 | 170.34 | 168.13 | -0.99% | 4 |