Stone Ridge 2051 Inflation-Protected Longevity Income ETF (LIAF)
BATS: LIAF · Real-Time Price · USD
176.27
+2.59 (1.49%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | 0.53% | - |
| Apr 22, 2025 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | 0.74% | 2 |
| Apr 21, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -0.52% | 2 |
| Apr 17, 2025 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | -0.35% | 1 |
| Apr 16, 2025 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | 0.40% | 1 |
| Apr 15, 2025 | 174.87 | 174.87 | 174.87 | 174.87 | 174.87 | -0.11% | 1 |
| Apr 14, 2025 | 175.07 | 175.07 | 175.07 | 175.07 | 175.07 | 0.80% | 1 |
| Apr 11, 2025 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | 0.16% | 1 |
| Apr 10, 2025 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | -2.17% | 1 |
| Apr 9, 2025 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | 0.38% | - |
| Apr 8, 2025 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | -1.07% | - |
| Apr 7, 2025 | 178.47 | 178.49 | 178.47 | 178.49 | 178.49 | -1.99% | 4,067 |
| Apr 4, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 0.10% | - |
| Apr 3, 2025 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | 0.50% | - |
| Apr 2, 2025 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | -0.58% | - |
| Apr 1, 2025 | 182.07 | 182.07 | 182.07 | 182.07 | 181.21 | 0.16% | 2 |
| Mar 31, 2025 | 181.77 | 181.77 | 181.77 | 181.77 | 180.92 | 0.66% | 2 |
| Mar 28, 2025 | 180.57 | 180.57 | 180.57 | 180.57 | 179.73 | 0.78% | - |
| Mar 27, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 178.33 | -0.02% | 5 |
| Mar 26, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 178.38 | -0.17% | 5 |
| Mar 25, 2025 | 179.53 | 179.53 | 179.53 | 179.53 | 178.69 | 0.21% | 3 |
| Mar 24, 2025 | 179.16 | 179.16 | 179.16 | 179.16 | 178.31 | -0.54% | 4 |
| Mar 21, 2025 | 180.13 | 180.13 | 180.13 | 180.13 | 179.28 | -0.38% | 90 |
| Mar 20, 2025 | 180.81 | 180.81 | 180.81 | 180.81 | 179.96 | 0.19% | 8 |
| Mar 19, 2025 | 179.47 | 180.47 | 179.43 | 180.47 | 179.63 | 0.56% | 561 |
| Mar 18, 2025 | 179.47 | 179.47 | 179.47 | 179.47 | 178.62 | -0.21% | - |
| Mar 17, 2025 | 179.85 | 179.85 | 179.85 | 179.85 | 179.00 | 0.60% | - |
| Mar 14, 2025 | 178.78 | 178.78 | 178.78 | 178.78 | 177.94 | -0.39% | - |
| Mar 13, 2025 | 179.48 | 179.48 | 179.48 | 179.48 | 178.63 | 0.33% | - |
| Mar 12, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.04 | -0.27% | - |
| Mar 11, 2025 | 179.35 | 179.35 | 179.35 | 179.35 | 178.51 | -0.54% | 2 |
| Mar 10, 2025 | 180.32 | 180.32 | 180.32 | 180.32 | 179.47 | 0.69% | 2 |
| Mar 7, 2025 | 179.08 | 179.08 | 179.08 | 179.08 | 178.24 | -0.32% | - |
| Mar 6, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 178.80 | -0.10% | 2 |
| Mar 5, 2025 | 179.83 | 179.83 | 179.83 | 179.83 | 178.99 | -0.63% | 2 |
| Mar 4, 2025 | 180.98 | 180.98 | 180.98 | 180.98 | 180.13 | -1.29% | - |
| Mar 3, 2025 | 183.34 | 183.34 | 183.34 | 183.34 | 181.62 | 0.29% | - |
| Feb 28, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 181.10 | 1.04% | - |
| Feb 27, 2025 | 180.93 | 180.93 | 180.93 | 180.93 | 179.24 | -0.48% | - |
| Feb 26, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.10 | 0.44% | - |
| Feb 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 179.31 | 0.52% | - |
| Feb 24, 2025 | 180.07 | 180.07 | 180.07 | 180.07 | 178.38 | 0.14% | - |
| Feb 21, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 178.13 | 0.74% | - |
| Feb 20, 2025 | 178.49 | 178.49 | 178.49 | 178.49 | 176.81 | 0.12% | 2 |
| Feb 19, 2025 | 178.27 | 178.27 | 178.27 | 178.27 | 176.59 | -0.52% | 2 |
| Feb 18, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 176.09 | -0.67% | 1 |
| Feb 14, 2025 | 180.41 | 180.41 | 180.41 | 180.41 | 177.28 | 0.34% | 1 |
| Feb 13, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 176.68 | 0.99% | 3 |
| Feb 12, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 174.95 | -1.03% | 1 |
| Feb 11, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 176.77 | -0.08% | 7 |