Stone Ridge 2052 Inflation-Protected Longevity Income ETF (LIAG)
BATS: LIAG · Real-Time Price · USD
180.14
+0.24 (0.13%)
Apr 11, 2025, 4:00 PM EDT - Market closed
LIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | 0.86% | - |
| Apr 23, 2025 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 0.62% | - |
| Apr 22, 2025 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | 0.70% | - |
| Apr 21, 2025 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | -0.54% | - |
| Apr 17, 2025 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | -0.37% | - |
| Apr 16, 2025 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | 0.41% | - |
| Apr 15, 2025 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | -0.12% | - |
| Apr 14, 2025 | 181.67 | 181.67 | 181.67 | 181.67 | 181.67 | 0.85% | - |
| Apr 11, 2025 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | 0.13% | 3 |
| Apr 10, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -2.18% | 2 |
| Apr 9, 2025 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | 0.37% | 2 |
| Apr 8, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | -1.12% | 1 |
| Apr 7, 2025 | 185.53 | 185.53 | 185.31 | 185.31 | 185.31 | -1.99% | 1,000 |
| Apr 4, 2025 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0.03% | 3 |
| Apr 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.50% | - |
| Apr 2, 2025 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | -0.57% | - |
| Apr 1, 2025 | 189.14 | 189.14 | 189.14 | 189.14 | 188.29 | 0.18% | - |
| Mar 31, 2025 | 188.81 | 188.81 | 188.81 | 188.81 | 187.95 | 0.68% | - |
| Mar 28, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 186.68 | 0.80% | - |
| Mar 27, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 185.21 | 0.05% | - |
| Mar 26, 2025 | 185.96 | 185.96 | 185.96 | 185.96 | 185.12 | -0.25% | - |
| Mar 25, 2025 | 186.44 | 186.44 | 186.44 | 186.44 | 185.59 | 0.21% | 3 |
| Mar 24, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 185.21 | -0.55% | 3 |
| Mar 21, 2025 | 187.08 | 187.08 | 187.08 | 187.08 | 186.23 | -0.39% | 1 |
| Mar 20, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 186.95 | 0.18% | 1 |
| Mar 19, 2025 | 187.46 | 187.46 | 187.46 | 187.46 | 186.62 | 0.59% | 1 |
| Mar 18, 2025 | 186.36 | 186.36 | 186.36 | 186.36 | 185.52 | 0.20% | 1 |
| Mar 17, 2025 | 185.99 | 185.99 | 185.99 | 185.99 | 185.15 | 0.19% | 1 |
| Mar 14, 2025 | 185.64 | 185.64 | 185.64 | 185.64 | 184.80 | -0.39% | 1 |
| Mar 13, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 185.53 | 0.34% | - |
| Mar 12, 2025 | 185.74 | 185.74 | 185.74 | 185.74 | 184.90 | -0.28% | 2 |
| Mar 11, 2025 | 186.26 | 186.26 | 186.26 | 186.26 | 185.42 | -0.54% | 2 |
| Mar 10, 2025 | 187.26 | 187.26 | 187.26 | 187.26 | 186.42 | 0.76% | 1 |
| Mar 7, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 185.02 | -0.38% | 4 |
| Mar 6, 2025 | 186.57 | 186.57 | 186.57 | 186.57 | 185.72 | -0.18% | 4 |
| Mar 5, 2025 | 186.91 | 186.91 | 186.91 | 186.91 | 186.06 | -0.70% | 4 |
| Mar 4, 2025 | 188.22 | 188.22 | 188.22 | 188.22 | 187.37 | -1.17% | 15 |
| Mar 3, 2025 | 191.52 | 191.52 | 189.67 | 190.45 | 188.73 | 0.32% | 2,121 |
| Feb 28, 2025 | 189.84 | 189.84 | 189.84 | 189.84 | 188.13 | 1.12% | 625 |
| Feb 27, 2025 | 188.10 | 188.10 | 187.73 | 187.73 | 186.04 | -0.51% | 625 |
| Feb 26, 2025 | 188.69 | 188.69 | 188.69 | 188.69 | 186.98 | 0.15% | 2,002 |
| Feb 25, 2025 | 188.15 | 188.40 | 188.15 | 188.40 | 186.70 | 0.76% | 2,002 |
| Feb 24, 2025 | 186.98 | 186.98 | 186.98 | 186.98 | 185.29 | 0.27% | 8 |
| Feb 21, 2025 | 186.46 | 186.46 | 186.46 | 186.46 | 184.78 | 0.38% | - |
| Feb 20, 2025 | 185.76 | 185.76 | 185.76 | 185.76 | 184.09 | 0.46% | 2 |
| Feb 19, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 183.25 | -1.06% | 2 |
| Feb 18, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 182.87 | -0.65% | - |
| Feb 14, 2025 | 188.11 | 188.11 | 188.11 | 188.11 | 184.06 | 0.29% | 2 |
| Feb 13, 2025 | 187.56 | 187.56 | 187.56 | 187.56 | 183.52 | 1.03% | 2 |
| Feb 12, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 181.65 | -1.07% | 1 |