Stone Ridge 2050 Inflation-Protected Longevity Income ETF (LIAE)
BATS: LIAE · Real-Time Price · USD
173.10
-0.62 (-0.36%)
Mar 21, 2025, 4:00 PM EST - Market closed
LIAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | 0.15% | - |
| Mar 31, 2025 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | 0.64% | - |
| Mar 28, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | 0.77% | - |
| Mar 27, 2025 | 172.23 | 172.23 | 172.23 | 172.23 | 172.23 | 0.06% | - |
| Mar 26, 2025 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | -0.24% | - |
| Mar 25, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 0.21% | 1 |
| Mar 24, 2025 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | -0.53% | 1 |
| Mar 21, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.36% | - |
| Mar 20, 2025 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 0.17% | 450 |
| Mar 19, 2025 | 173.58 | 173.58 | 173.43 | 173.43 | 173.43 | 0.57% | 450 |
| Mar 18, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 0.19% | - |
| Mar 17, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | 0.18% | - |
| Mar 14, 2025 | 171.81 | 171.81 | 171.81 | 171.81 | 171.81 | -0.38% | - |
| Mar 13, 2025 | 172.47 | 172.47 | 172.47 | 172.47 | 172.47 | 0.32% | - |
| Mar 12, 2025 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | -0.26% | - |
| Mar 11, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | -0.51% | - |
| Mar 10, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0.69% | - |
| Mar 7, 2025 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | -0.32% | - |
| Mar 6, 2025 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | -0.18% | 2 |
| Mar 5, 2025 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | -0.67% | 2 |
| Mar 4, 2025 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | -1.15% | 3 |
| Mar 3, 2025 | 176.13 | 176.13 | 176.13 | 176.13 | 175.27 | 0.22% | 3 |
| Feb 28, 2025 | 175.74 | 175.74 | 175.74 | 175.74 | 174.89 | 1.15% | - |
| Feb 27, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 172.89 | -0.46% | - |
| Feb 26, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 173.70 | 0.14% | - |
| Feb 25, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 173.45 | 0.72% | 2 |
| Feb 24, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 172.21 | 0.26% | 2 |
| Feb 21, 2025 | 172.61 | 172.61 | 172.61 | 172.61 | 171.76 | 0.39% | 1 |
| Feb 20, 2025 | 171.93 | 171.93 | 171.93 | 171.93 | 171.09 | 0.41% | 2 |
| Feb 19, 2025 | 171.23 | 171.23 | 171.23 | 171.23 | 170.39 | -0.12% | 2 |
| Feb 18, 2025 | 171.43 | 171.43 | 171.43 | 171.43 | 170.03 | -0.59% | 2 |
| Feb 14, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 171.04 | 0.28% | - |
| Feb 13, 2025 | 171.96 | 171.96 | 171.96 | 171.96 | 170.56 | 0.95% | 4 |
| Feb 12, 2025 | 170.34 | 170.34 | 170.34 | 170.34 | 168.95 | -0.99% | 4 |
| Feb 11, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 170.65 | -0.10% | 1 |
| Feb 10, 2025 | 172.22 | 172.22 | 172.22 | 172.22 | 170.82 | -0.08% | - |
| Feb 7, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 170.96 | -0.42% | 2 |
| Feb 6, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 171.69 | -0.12% | - |
| Feb 5, 2025 | 173.31 | 173.31 | 173.31 | 173.31 | 171.89 | 0.81% | - |
| Feb 4, 2025 | 171.92 | 171.92 | 171.92 | 171.92 | 170.51 | -0.36% | - |
| Feb 3, 2025 | 172.54 | 172.54 | 172.54 | 172.54 | 170.29 | 0.62% | - |
| Jan 31, 2025 | 171.47 | 171.47 | 171.47 | 171.47 | 169.23 | -0.17% | - |
| Jan 30, 2025 | 171.77 | 171.77 | 171.77 | 171.77 | 169.52 | 0.10% | - |
| Jan 29, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 169.36 | -0.12% | - |
| Jan 28, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 169.56 | 0.04% | - |
| Jan 27, 2025 | 171.73 | 171.73 | 171.73 | 171.73 | 169.49 | 0.78% | - |
| Jan 24, 2025 | 170.41 | 170.41 | 170.41 | 170.41 | 168.19 | 0.35% | - |
| Jan 23, 2025 | 169.82 | 169.82 | 169.82 | 169.82 | 167.60 | 0.06% | - |
| Jan 22, 2025 | 169.71 | 169.71 | 169.71 | 169.71 | 167.49 | -0.19% | - |
| Jan 21, 2025 | 170.03 | 170.03 | 170.03 | 170.03 | 167.81 | 0.31% | - |