Stone Ridge 2051 Inflation-Protected Longevity Income ETF (LIAF)
BATS: LIAF · Real-Time Price · USD
180.57
+1.40 (0.78%)
Mar 28, 2025, 4:00 PM EST - Market closed
LIAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | 0.16% | 2 |
| Mar 31, 2025 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | 0.66% | 2 |
| Mar 28, 2025 | 180.57 | 180.57 | 180.57 | 180.57 | 180.57 | 0.78% | - |
| Mar 27, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | -0.02% | 5 |
| Mar 26, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | -0.17% | 5 |
| Mar 25, 2025 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | 0.21% | 3 |
| Mar 24, 2025 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | -0.54% | 4 |
| Mar 21, 2025 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | -0.38% | 90 |
| Mar 20, 2025 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | 0.19% | 8 |
| Mar 19, 2025 | 179.47 | 180.47 | 179.43 | 180.47 | 180.47 | 0.56% | 561 |
| Mar 18, 2025 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | -0.21% | - |
| Mar 17, 2025 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 0.60% | - |
| Mar 14, 2025 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | -0.39% | - |
| Mar 13, 2025 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | 0.33% | - |
| Mar 12, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | -0.27% | - |
| Mar 11, 2025 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | -0.54% | 2 |
| Mar 10, 2025 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | 0.69% | 2 |
| Mar 7, 2025 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | -0.32% | - |
| Mar 6, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -0.10% | 2 |
| Mar 5, 2025 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | -0.63% | 2 |
| Mar 4, 2025 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | -1.29% | - |
| Mar 3, 2025 | 183.34 | 183.34 | 183.34 | 183.34 | 182.48 | 0.29% | - |
| Feb 28, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 181.96 | 1.04% | - |
| Feb 27, 2025 | 180.93 | 180.93 | 180.93 | 180.93 | 180.08 | -0.48% | - |
| Feb 26, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.95 | 0.44% | - |
| Feb 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.15 | 0.52% | - |
| Feb 24, 2025 | 180.07 | 180.07 | 180.07 | 180.07 | 179.23 | 0.14% | - |
| Feb 21, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 178.97 | 0.74% | - |
| Feb 20, 2025 | 178.49 | 178.49 | 178.49 | 178.49 | 177.65 | 0.12% | 2 |
| Feb 19, 2025 | 178.27 | 178.27 | 178.27 | 178.27 | 177.43 | -0.52% | 2 |
| Feb 18, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 176.92 | -0.67% | 1 |
| Feb 14, 2025 | 180.41 | 180.41 | 180.41 | 180.41 | 178.12 | 0.34% | 1 |
| Feb 13, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 177.51 | 0.99% | 3 |
| Feb 12, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 175.78 | -1.03% | 1 |
| Feb 11, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 177.61 | -0.08% | 7 |
| Feb 10, 2025 | 180.04 | 180.04 | 180.04 | 180.04 | 177.75 | -0.12% | - |
| Feb 7, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 177.96 | -0.46% | - |
| Feb 6, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 178.78 | -0.11% | - |
| Feb 5, 2025 | 181.29 | 181.29 | 181.29 | 181.29 | 178.98 | 0.84% | - |
| Feb 4, 2025 | 179.77 | 179.77 | 179.77 | 179.77 | 177.48 | -0.32% | - |
| Feb 3, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 177.21 | 0.64% | - |
| Jan 31, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 176.08 | -0.18% | - |
| Jan 30, 2025 | 179.52 | 179.52 | 179.52 | 179.52 | 176.40 | 0.12% | 10 |
| Jan 29, 2025 | 179.50 | 179.50 | 179.31 | 179.31 | 176.19 | -0.16% | 10 |
| Jan 28, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 176.48 | 0.04% | 1 |
| Jan 27, 2025 | 179.53 | 179.53 | 179.53 | 179.53 | 176.41 | 0.80% | 1 |
| Jan 24, 2025 | 178.11 | 178.11 | 178.11 | 178.11 | 175.01 | 0.34% | 1 |
| Jan 23, 2025 | 177.51 | 177.51 | 177.51 | 177.51 | 174.43 | 0.06% | 1 |
| Jan 22, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 174.32 | -0.16% | - |
| Jan 21, 2025 | 177.69 | 177.69 | 177.69 | 177.69 | 174.60 | 0.31% | - |