LifeX 2050 Inflation-Protected Longevity Income ETF (LIAE)
BATS: LIAE · Real-Time Price · USD
214.87
+0.20 (0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed
LIAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 215.10 | 215.20 | 214.87 | 214.87 | - | 0.09% | 449 |
| Feb 26, 2026 | 214.67 | 214.67 | 214.67 | 214.67 | 214.67 | 0.38% | 2 |
| Feb 25, 2026 | 213.87 | 213.87 | 213.87 | 213.87 | 213.87 | 0.12% | 68 |
| Feb 24, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.06% | 20 |
| Feb 23, 2026 | 213.48 | 213.48 | 213.48 | 213.48 | 213.48 | 0.08% | 1 |
| Feb 20, 2026 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | -0.15% | 1 |
| Feb 19, 2026 | 213.62 | 213.62 | 213.62 | 213.62 | 213.62 | 0.15% | - |
| Feb 18, 2026 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | -0.14% | - |
| Feb 17, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.09% | - |
| Feb 13, 2026 | 213.79 | 213.79 | 213.79 | 213.79 | 213.79 | 0.19% | 90 |
| Feb 12, 2026 | 213.38 | 213.38 | 213.38 | 213.38 | 213.38 | 0.77% | 3 |
| Feb 11, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -0.25% | 8 |
| Feb 10, 2026 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | 0.49% | 2 |
| Feb 9, 2026 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | 0.14% | 83 |
| Feb 6, 2026 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | 0.08% | 5 |
| Feb 5, 2026 | 210.78 | 210.78 | 210.78 | 210.78 | 210.78 | 0.52% | 4 |
| Feb 4, 2026 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | -0.19% | 6 |
| Feb 3, 2026 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | -0.14% | 2 |
| Feb 2, 2026 | 210.38 | 210.38 | 210.38 | 210.38 | 209.49 | -0.30% | 49 |
| Jan 30, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 210.11 | -0.25% | 26 |
| Jan 29, 2026 | 211.71 | 211.71 | 211.54 | 211.54 | 210.65 | -0.07% | 166 |
| Jan 28, 2026 | 211.69 | 211.69 | 211.69 | 211.69 | 210.80 | -0.02% | - |
| Jan 27, 2026 | 211.73 | 211.73 | 211.73 | 211.73 | 210.84 | -0.20% | 4 |
| Jan 26, 2026 | 212.29 | 212.30 | 212.16 | 212.16 | 211.27 | 0.26% | 412 |
| Jan 23, 2026 | 211.48 | 211.61 | 211.48 | 211.61 | 210.72 | 0.24% | 159 |
| Jan 22, 2026 | 211.09 | 211.09 | 211.09 | 211.09 | 210.21 | 0.04% | - |
| Jan 21, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 210.12 | 0.56% | 4 |
| Jan 20, 2026 | 209.82 | 209.82 | 209.82 | 209.82 | 208.94 | -0.67% | 7 |
| Jan 16, 2026 | 211.24 | 211.24 | 211.24 | 211.24 | 210.36 | -0.34% | - |
| Jan 15, 2026 | 211.97 | 211.97 | 211.97 | 211.97 | 211.08 | -0.03% | - |
| Jan 14, 2026 | 212.29 | 212.30 | 212.03 | 212.03 | 211.14 | 0.21% | 566 |
| Jan 13, 2026 | 211.58 | 211.58 | 211.58 | 211.58 | 210.69 | 0.15% | 1 |
| Jan 12, 2026 | 211.26 | 211.26 | 211.26 | 211.26 | 210.37 | -0.11% | - |
| Jan 9, 2026 | 211.49 | 211.49 | 211.49 | 211.49 | 210.60 | 0.40% | 8 |
| Jan 8, 2026 | 210.66 | 210.66 | 210.66 | 210.66 | 209.77 | -0.37% | - |
| Jan 7, 2026 | 211.44 | 211.44 | 211.44 | 211.44 | 210.55 | 0.25% | 43 |
| Jan 6, 2026 | 210.91 | 210.91 | 210.91 | 210.91 | 210.02 | -0.10% | 2 |
| Jan 5, 2026 | 211.11 | 211.11 | 211.11 | 211.11 | 210.23 | -0.08% | 86 |
| Jan 2, 2026 | 211.28 | 211.28 | 211.28 | 211.28 | 209.51 | -0.27% | 77 |
| Dec 31, 2025 | 211.85 | 211.85 | 211.85 | 211.85 | 210.08 | -0.12% | 227 |
| Dec 30, 2025 | 212.18 | 212.20 | 212.10 | 212.10 | 210.33 | -0.07% | 465 |
| Dec 29, 2025 | 212.25 | 212.25 | 212.25 | 212.25 | 210.47 | 0.21% | 23 |
| Dec 26, 2025 | 211.84 | 211.96 | 211.81 | 211.81 | 210.04 | -0.18% | 240 |
| Dec 24, 2025 | 212.18 | 212.18 | 212.18 | 212.18 | 210.41 | 0.38% | - |
| Dec 23, 2025 | 211.15 | 211.37 | 211.15 | 211.37 | 209.61 | 0.15% | 531 |
| Dec 22, 2025 | 211.07 | 211.07 | 211.07 | 211.07 | 209.30 | -0.20% | 11 |
| Dec 19, 2025 | 211.49 | 211.49 | 211.49 | 211.49 | 209.72 | -0.41% | - |
| Dec 18, 2025 | 212.35 | 212.35 | 212.35 | 212.35 | 210.58 | 0.39% | 25 |
| Dec 17, 2025 | 211.52 | 211.52 | 211.52 | 211.52 | 209.75 | -0.01% | - |
| Dec 16, 2025 | 211.53 | 211.53 | 211.53 | 211.53 | 209.77 | 0.19% | - |