LifeX 2051 Inflation-Protected Longevity Income ETF (LIAF)
BATS: LIAF · Real-Time Price · USD
175.00
-0.96 (-0.55%)
May 20, 2025, 4:00 PM - Market closed
LIAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.55% | 1 |
| May 19, 2025 | 174.17 | 175.96 | 174.17 | 175.96 | 175.96 | - | 559 |
| May 16, 2025 | 176.23 | 176.23 | 175.96 | 175.96 | 175.96 | 0.25% | 495 |
| May 15, 2025 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | 0.35% | - |
| May 14, 2025 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | -0.09% | - |
| May 13, 2025 | 175.07 | 175.07 | 175.07 | 175.07 | 175.07 | 0.16% | - |
| May 12, 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.74% | - |
| May 9, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 0.10% | - |
| May 8, 2025 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | -0.51% | - |
| May 7, 2025 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | 0.07% | 2 |
| May 6, 2025 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | 0.36% | 2 |
| May 5, 2025 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | -0.16% | - |
| May 2, 2025 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | -1.17% | - |
| May 1, 2025 | 178.44 | 178.44 | 178.44 | 178.44 | 177.58 | -0.54% | - |
| Apr 30, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 178.54 | 0.13% | - |
| Apr 29, 2025 | 179.17 | 179.17 | 179.17 | 179.17 | 178.31 | 0.36% | 1 |
| Apr 28, 2025 | 178.54 | 178.54 | 178.54 | 178.54 | 177.68 | 0.48% | 1 |
| Apr 25, 2025 | 177.68 | 177.68 | 177.68 | 177.68 | 176.82 | -0.03% | 1 |
| Apr 24, 2025 | 177.74 | 177.74 | 177.74 | 177.74 | 176.88 | 0.84% | - |
| Apr 23, 2025 | 176.27 | 176.27 | 176.27 | 176.27 | 175.42 | 0.53% | - |
| Apr 22, 2025 | 175.34 | 175.34 | 175.34 | 175.34 | 174.50 | 0.74% | 2 |
| Apr 21, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 173.21 | -0.52% | 2 |
| Apr 17, 2025 | 174.96 | 174.96 | 174.96 | 174.96 | 174.11 | -0.35% | 1 |
| Apr 16, 2025 | 175.57 | 175.57 | 175.57 | 175.57 | 174.73 | 0.40% | 1 |
| Apr 15, 2025 | 174.87 | 174.87 | 174.87 | 174.87 | 174.03 | -0.11% | 1 |
| Apr 14, 2025 | 175.07 | 175.07 | 175.07 | 175.07 | 174.22 | 0.80% | 1 |
| Apr 11, 2025 | 173.68 | 173.68 | 173.68 | 173.68 | 172.84 | 0.16% | 1 |
| Apr 10, 2025 | 173.41 | 173.41 | 173.41 | 173.41 | 172.57 | -2.17% | 1 |
| Apr 9, 2025 | 177.26 | 177.26 | 177.26 | 177.26 | 176.40 | 0.38% | - |
| Apr 8, 2025 | 176.58 | 176.58 | 176.58 | 176.58 | 175.73 | -1.07% | - |
| Apr 7, 2025 | 178.47 | 178.49 | 178.47 | 178.49 | 177.63 | -1.99% | 4,067 |
| Apr 4, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.23 | 0.10% | - |
| Apr 3, 2025 | 181.92 | 181.92 | 181.92 | 181.92 | 181.04 | 0.50% | - |
| Apr 2, 2025 | 181.01 | 181.01 | 181.01 | 181.01 | 180.13 | -0.58% | - |
| Apr 1, 2025 | 182.07 | 182.07 | 182.07 | 182.07 | 180.34 | 0.16% | 2 |
| Mar 31, 2025 | 181.77 | 181.77 | 181.77 | 181.77 | 180.05 | 0.66% | 2 |
| Mar 28, 2025 | 180.57 | 180.57 | 180.57 | 180.57 | 178.86 | 0.78% | - |
| Mar 27, 2025 | 179.18 | 179.18 | 179.18 | 179.18 | 177.47 | -0.02% | 5 |
| Mar 26, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 177.52 | -0.17% | 5 |
| Mar 25, 2025 | 179.53 | 179.53 | 179.53 | 179.53 | 177.83 | 0.21% | 3 |
| Mar 24, 2025 | 179.16 | 179.16 | 179.16 | 179.16 | 177.45 | -0.54% | 4 |
| Mar 21, 2025 | 180.13 | 180.13 | 180.13 | 180.13 | 178.41 | -0.38% | 90 |
| Mar 20, 2025 | 180.81 | 180.81 | 180.81 | 180.81 | 179.10 | 0.19% | 8 |
| Mar 19, 2025 | 179.47 | 180.47 | 179.43 | 180.47 | 178.76 | 0.56% | 561 |
| Mar 18, 2025 | 179.47 | 179.47 | 179.47 | 179.47 | 177.76 | -0.21% | - |
| Mar 17, 2025 | 179.85 | 179.85 | 179.85 | 179.85 | 178.14 | 0.60% | - |
| Mar 14, 2025 | 178.78 | 178.78 | 178.78 | 178.78 | 177.08 | -0.39% | - |
| Mar 13, 2025 | 179.48 | 179.48 | 179.48 | 179.48 | 177.77 | 0.33% | - |
| Mar 12, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 177.18 | -0.27% | - |
| Mar 11, 2025 | 179.35 | 179.35 | 179.35 | 179.35 | 177.65 | -0.54% | 2 |