Stone Ridge 2050 Inflation-Protected Longevity Income ETF (LIAE)
BATS: LIAE · Real-Time Price · USD
171.93
+0.70 (0.41%)
Feb 20, 2025, 4:00 PM EST - Market closed
LIAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | 0.39% | 1 |
| Feb 20, 2025 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | 0.41% | 2 |
| Feb 19, 2025 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | -0.12% | 2 |
| Feb 18, 2025 | 171.43 | 171.43 | 171.43 | 171.43 | 170.87 | -0.59% | 2 |
| Feb 14, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 171.88 | 0.28% | - |
| Feb 13, 2025 | 171.96 | 171.96 | 171.96 | 171.96 | 171.40 | 0.95% | 4 |
| Feb 12, 2025 | 170.34 | 170.34 | 170.34 | 170.34 | 169.78 | -0.99% | 4 |
| Feb 11, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 171.48 | -0.10% | 1 |
| Feb 10, 2025 | 172.22 | 172.22 | 172.22 | 172.22 | 171.66 | -0.08% | - |
| Feb 7, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 171.80 | -0.42% | 2 |
| Feb 6, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 172.53 | -0.12% | - |
| Feb 5, 2025 | 173.31 | 173.31 | 173.31 | 173.31 | 172.74 | 0.81% | - |
| Feb 4, 2025 | 171.92 | 171.92 | 171.92 | 171.92 | 171.35 | -0.36% | - |
| Feb 3, 2025 | 172.54 | 172.54 | 172.54 | 172.54 | 171.12 | 0.62% | - |
| Jan 31, 2025 | 171.47 | 171.47 | 171.47 | 171.47 | 170.06 | -0.17% | - |
| Jan 30, 2025 | 171.77 | 171.77 | 171.77 | 171.77 | 170.36 | 0.10% | - |
| Jan 29, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 170.19 | -0.12% | - |
| Jan 28, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 170.39 | 0.04% | - |
| Jan 27, 2025 | 171.73 | 171.73 | 171.73 | 171.73 | 170.32 | 0.78% | - |
| Jan 24, 2025 | 170.41 | 170.41 | 170.41 | 170.41 | 169.01 | 0.35% | - |
| Jan 23, 2025 | 169.82 | 169.82 | 169.82 | 169.82 | 168.42 | 0.06% | - |
| Jan 22, 2025 | 169.71 | 169.71 | 169.71 | 169.71 | 168.31 | -0.19% | - |
| Jan 21, 2025 | 170.03 | 170.03 | 170.03 | 170.03 | 168.64 | 0.31% | - |
| Jan 17, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 168.11 | 0.03% | - |
| Jan 16, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 168.06 | 0.22% | - |
| Jan 15, 2025 | 169.09 | 169.09 | 169.09 | 169.09 | 167.70 | 1.06% | - |
| Jan 14, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 165.93 | -0.06% | - |
| Jan 13, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 166.03 | 0.03% | - |
| Jan 10, 2025 | 168.40 | 168.40 | 167.34 | 167.34 | 165.97 | -0.69% | 100 |
| Jan 8, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 167.12 | 0.36% | - |
| Jan 7, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 166.52 | -0.31% | - |
| Jan 6, 2025 | 168.43 | 168.43 | 168.43 | 168.43 | 167.04 | -0.05% | - |
| Jan 3, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 167.12 | -0.88% | - |
| Jan 2, 2025 | 170.01 | 170.01 | 170.01 | 170.01 | 167.76 | 0.03% | - |
| Dec 31, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 167.70 | -0.16% | - |
| Dec 30, 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 167.98 | 0.31% | - |
| Dec 27, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 167.46 | -0.43% | 10 |
| Dec 26, 2024 | 170.43 | 170.43 | 170.43 | 170.43 | 168.18 | 0.08% | 10 |
| Dec 24, 2024 | 169.60 | 170.30 | 169.60 | 170.30 | 168.05 | 0.29% | 10 |
| Dec 23, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 167.56 | -0.30% | - |
| Dec 20, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 168.07 | 0.26% | - |
| Dec 19, 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 167.63 | -0.78% | - |
| Dec 18, 2024 | 171.21 | 171.21 | 171.21 | 171.21 | 168.94 | -0.75% | - |
| Dec 17, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 170.22 | -0.11% | - |
| Dec 16, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 170.42 | -0.09% | - |
| Dec 13, 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 170.57 | -0.43% | - |
| Dec 12, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 171.31 | -0.57% | - |
| Dec 11, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 172.29 | -0.34% | - |
| Dec 10, 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 172.88 | -0.06% | - |
| Dec 9, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 172.99 | -0.37% | - |
| Dec 6, 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 173.62 | 0.13% | - |
| Dec 5, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 173.40 | -0.19% | - |
| Dec 4, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 173.72 | 0.48% | - |
| Dec 3, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 172.89 | -0.52% | - |
| Dec 2, 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 172.97 | -0.02% | - |
| Nov 29, 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 173.01 | 0.58% | - |
| Nov 27, 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 172.01 | 0.37% | - |
| Nov 26, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 171.38 | -0.40% | - |
| Nov 25, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 172.07 | 0.96% | - |
| Nov 22, 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 170.43 | 0.14% | - |
| Nov 21, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 170.20 | -0.18% | - |
| Nov 20, 2024 | 173.62 | 173.62 | 173.62 | 173.62 | 170.51 | -0.08% | - |
| Nov 19, 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 170.66 | 0.27% | - |
| Nov 18, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 170.20 | 0.17% | - |
| Nov 15, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 169.91 | - | - |
| Nov 14, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 169.91 | 0.04% | - |
| Nov 13, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 169.84 | -0.42% | - |
| Nov 12, 2024 | 173.66 | 173.66 | 173.66 | 173.66 | 170.55 | -1.07% | - |
| Nov 11, 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 172.40 | -0.21% | - |
| Nov 8, 2024 | 175.92 | 175.92 | 175.92 | 175.92 | 172.77 | 0.65% | - |
| Nov 7, 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 171.65 | 0.44% | - |
| Nov 6, 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 170.91 | -0.56% | - |
| Nov 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 171.87 | 0.23% | - |
| Nov 4, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 171.48 | -0.09% | - |
| Nov 1, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 170.81 | -0.70% | - |
| Oct 31, 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 172.02 | -0.29% | - |
| Oct 30, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 172.52 | 0.44% | - |
| Oct 29, 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 171.77 | 0.18% | - |
| Oct 28, 2024 | 175.42 | 175.42 | 175.42 | 175.42 | 171.46 | -0.33% | - |
| Oct 25, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 172.03 | -0.40% | - |
| Oct 24, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 172.71 | 0.28% | - |
| Oct 23, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 172.23 | -0.40% | - |
| Oct 22, 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 172.91 | 0.20% | - |
| Oct 21, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 172.57 | -1.12% | - |
| Oct 18, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 174.52 | 0.22% | - |
| Oct 17, 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 174.13 | -0.48% | - |
| Oct 16, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 174.97 | 0.04% | - |
| Oct 15, 2024 | 178.94 | 178.94 | 178.94 | 178.94 | 174.90 | 0.28% | - |
| Oct 14, 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 174.41 | -0.11% | - |
| Oct 11, 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 174.61 | -0.09% | - |
| Oct 10, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 174.77 | 0.11% | - |
| Oct 9, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 174.57 | -0.20% | - |
| Oct 8, 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 174.92 | 0.25% | - |
| Oct 7, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 174.48 | -0.22% | - |
| Oct 4, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 174.87 | -0.84% | - |
| Oct 3, 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 176.35 | -0.60% | - |
| Oct 2, 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 177.42 | -0.71% | - |
| Oct 1, 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 177.88 | 0.51% | - |
| Sep 30, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 176.98 | -0.01% | - |
| Sep 27, 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 177.00 | 0.23% | - |