Stone Ridge 2052 Inflation-Protected Longevity Income ETF (LIAG)
BATS: LIAG · Real-Time Price · USD
185.76
+0.85 (0.46%)
Feb 20, 2025, 4:00 PM EST - Market closed
LIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | 0.38% | - |
| Feb 20, 2025 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | 0.46% | 2 |
| Feb 19, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | -1.06% | 2 |
| Feb 18, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 184.54 | -0.65% | - |
| Feb 14, 2025 | 188.11 | 188.11 | 188.11 | 188.11 | 185.74 | 0.29% | 2 |
| Feb 13, 2025 | 187.56 | 187.56 | 187.56 | 187.56 | 185.19 | 1.03% | 2 |
| Feb 12, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 183.30 | -1.07% | 1 |
| Feb 11, 2025 | 187.67 | 187.67 | 187.67 | 187.67 | 185.30 | -0.10% | 2 |
| Feb 10, 2025 | 187.85 | 187.85 | 187.85 | 187.85 | 185.47 | -0.12% | - |
| Feb 7, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 185.69 | -0.46% | - |
| Feb 6, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 186.55 | -0.13% | - |
| Feb 5, 2025 | 189.19 | 189.19 | 189.19 | 189.19 | 186.80 | 0.89% | - |
| Feb 4, 2025 | 187.40 | 187.52 | 187.40 | 187.52 | 185.15 | -0.31% | 190 |
| Feb 3, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 184.88 | 0.67% | - |
| Jan 31, 2025 | 187.10 | 187.10 | 186.84 | 186.84 | 183.64 | -0.19% | 195 |
| Jan 30, 2025 | 187.19 | 187.19 | 187.19 | 187.19 | 183.99 | 0.10% | - |
| Jan 29, 2025 | 187.01 | 187.01 | 187.01 | 187.01 | 183.81 | -0.16% | - |
| Jan 28, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 184.10 | 0.01% | - |
| Jan 27, 2025 | 187.28 | 187.28 | 187.28 | 187.28 | 184.08 | 0.82% | - |
| Jan 24, 2025 | 185.76 | 185.76 | 185.76 | 185.76 | 182.58 | 0.36% | - |
| Jan 23, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 181.93 | 0.05% | - |
| Jan 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 181.84 | -0.18% | - |
| Jan 21, 2025 | 185.33 | 185.33 | 185.33 | 185.33 | 182.16 | 0.34% | - |
| Jan 17, 2025 | 184.70 | 184.70 | 184.70 | 184.70 | 181.54 | 0.04% | - |
| Jan 16, 2025 | 184.62 | 184.62 | 184.62 | 184.62 | 181.46 | 0.22% | - |
| Jan 15, 2025 | 184.21 | 184.21 | 184.21 | 184.21 | 181.06 | 1.14% | - |
| Jan 14, 2025 | 182.14 | 182.14 | 182.14 | 182.14 | 179.02 | -0.09% | - |
| Jan 13, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 179.18 | 0.04% | - |
| Jan 10, 2025 | 182.23 | 182.23 | 182.23 | 182.23 | 179.11 | -0.73% | 4 |
| Jan 8, 2025 | 183.57 | 183.57 | 183.57 | 183.57 | 180.42 | 0.36% | - |
| Jan 7, 2025 | 182.92 | 182.92 | 182.92 | 182.92 | 179.79 | -0.33% | - |
| Jan 6, 2025 | 183.52 | 183.52 | 183.52 | 183.52 | 180.38 | -0.10% | - |
| Jan 3, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 180.56 | -0.86% | - |
| Jan 2, 2025 | 185.30 | 185.30 | 185.30 | 185.30 | 181.29 | 0.06% | - |
| Dec 31, 2024 | 185.19 | 185.19 | 185.19 | 185.19 | 181.17 | -0.20% | - |
| Dec 30, 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 181.53 | 0.35% | - |
| Dec 27, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.89 | -0.49% | - |
| Dec 26, 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 181.79 | 0.05% | - |
| Dec 24, 2024 | 185.72 | 185.72 | 185.72 | 185.72 | 181.69 | 0.33% | - |
| Dec 23, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 181.09 | -0.31% | - |
| Dec 20, 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 181.66 | 0.29% | - |
| Dec 19, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 181.13 | -0.84% | - |
| Dec 18, 2024 | 186.71 | 186.71 | 186.71 | 186.71 | 182.66 | -0.79% | - |
| Dec 17, 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 184.12 | -0.13% | - |
| Dec 16, 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 184.35 | -0.08% | - |
| Dec 13, 2024 | 188.59 | 188.59 | 188.59 | 188.59 | 184.51 | -0.45% | - |
| Dec 12, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 185.35 | -0.63% | - |
| Dec 11, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 186.52 | -0.37% | - |
| Dec 10, 2024 | 191.37 | 191.37 | 191.37 | 191.37 | 187.22 | -0.04% | - |
| Dec 9, 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 187.30 | -0.41% | - |
| Dec 6, 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 188.07 | 0.12% | - |
| Dec 5, 2024 | 192.01 | 192.01 | 192.01 | 192.01 | 187.85 | -0.20% | - |
| Dec 4, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 188.23 | 0.57% | - |
| Dec 3, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 187.16 | -0.52% | - |
| Dec 2, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 187.32 | -0.06% | - |
| Nov 29, 2024 | 192.41 | 192.41 | 192.41 | 192.41 | 187.42 | 0.65% | - |
| Nov 27, 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 186.21 | 0.39% | - |
| Nov 26, 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 185.49 | -0.48% | - |
| Nov 25, 2024 | 191.33 | 191.33 | 191.33 | 191.33 | 186.38 | 1.06% | - |
| Nov 22, 2024 | 189.32 | 189.32 | 189.32 | 189.32 | 184.41 | 0.17% | - |
| Nov 21, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 184.10 | -0.22% | - |
| Nov 20, 2024 | 189.41 | 189.41 | 189.41 | 189.41 | 184.50 | -0.08% | - |
| Nov 19, 2024 | 189.57 | 189.57 | 189.57 | 189.57 | 184.65 | 0.25% | - |
| Nov 18, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 184.20 | 0.21% | - |
| Nov 15, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 183.81 | -0.02% | - |
| Nov 14, 2024 | 188.73 | 188.73 | 188.73 | 188.73 | 183.84 | 0.07% | - |
| Nov 13, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 183.71 | -0.44% | - |
| Nov 12, 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 184.53 | -1.16% | - |
| Nov 11, 2024 | 191.66 | 191.66 | 191.66 | 191.66 | 186.69 | -0.27% | - |
| Nov 8, 2024 | 192.17 | 192.17 | 192.17 | 192.17 | 187.19 | 0.73% | - |
| Nov 7, 2024 | 190.78 | 190.78 | 190.78 | 190.78 | 185.84 | 0.46% | - |
| Nov 6, 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 184.99 | -0.63% | - |
| Nov 5, 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 186.16 | 0.24% | - |
| Nov 4, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 185.71 | 0.01% | - |
| Nov 1, 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 184.88 | -0.76% | - |
| Oct 31, 2024 | 192.09 | 192.09 | 192.09 | 192.09 | 186.30 | -0.34% | - |
| Oct 30, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 186.94 | 0.51% | - |
| Oct 29, 2024 | 191.78 | 191.78 | 191.78 | 191.78 | 185.99 | 0.18% | - |
| Oct 28, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 185.66 | -0.27% | - |
| Oct 25, 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 186.17 | -0.46% | - |
| Oct 24, 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 187.03 | 0.30% | - |
| Oct 23, 2024 | 192.27 | 192.27 | 192.27 | 192.27 | 186.47 | -0.45% | - |
| Oct 22, 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 187.31 | 0.24% | - |
| Oct 21, 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 186.87 | -1.21% | - |
| Oct 18, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 189.16 | 0.23% | - |
| Oct 17, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 188.73 | -0.51% | - |
| Oct 16, 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 189.71 | 0.05% | - |
| Oct 15, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 189.62 | 0.31% | - |
| Oct 14, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 189.03 | -0.11% | - |
| Oct 11, 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 189.24 | -0.09% | - |
| Oct 10, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 189.41 | 0.05% | - |
| Oct 9, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 189.32 | -0.19% | - |
| Oct 8, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 189.67 | 0.27% | - |
| Oct 7, 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 189.17 | -0.23% | - |
| Oct 4, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.61 | -0.89% | - |
| Oct 3, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 191.30 | -0.64% | - |
| Oct 2, 2024 | 198.53 | 198.53 | 198.53 | 198.53 | 192.54 | -0.69% | - |
| Oct 1, 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 193.08 | 0.54% | - |
| Sep 30, 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 192.05 | 0.03% | - |
| Sep 27, 2024 | 198.78 | 198.78 | 198.78 | 198.78 | 191.98 | 0.22% | - |