Stone Ridge 2052 Inflation-Protected Longevity Income ETF (LIAG)
BATS: LIAG · Real-Time Price · USD
187.53
+1.48 (0.80%)
Mar 28, 2025, 9:30 AM EST - Market open
LIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | 0.18% | - |
| Mar 31, 2025 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 0.68% | - |
| Mar 28, 2025 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0.80% | - |
| Mar 27, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 0.05% | - |
| Mar 26, 2025 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | -0.25% | - |
| Mar 25, 2025 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | 0.21% | 3 |
| Mar 24, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | -0.55% | 3 |
| Mar 21, 2025 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | -0.39% | 1 |
| Mar 20, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.18% | 1 |
| Mar 19, 2025 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | 0.59% | 1 |
| Mar 18, 2025 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | 0.20% | 1 |
| Mar 17, 2025 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | 0.19% | 1 |
| Mar 14, 2025 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | -0.39% | 1 |
| Mar 13, 2025 | 186.37 | 186.37 | 186.37 | 186.37 | 186.37 | 0.34% | - |
| Mar 12, 2025 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | -0.28% | 2 |
| Mar 11, 2025 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | -0.54% | 2 |
| Mar 10, 2025 | 187.26 | 187.26 | 187.26 | 187.26 | 187.26 | 0.76% | 1 |
| Mar 7, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | -0.38% | 4 |
| Mar 6, 2025 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | -0.18% | 4 |
| Mar 5, 2025 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | -0.70% | 4 |
| Mar 4, 2025 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | -1.17% | 15 |
| Mar 3, 2025 | 191.52 | 191.52 | 189.67 | 190.45 | 189.59 | 0.32% | 2,121 |
| Feb 28, 2025 | 189.84 | 189.84 | 189.84 | 189.84 | 188.98 | 1.12% | 625 |
| Feb 27, 2025 | 188.10 | 188.10 | 187.73 | 187.73 | 186.88 | -0.51% | 625 |
| Feb 26, 2025 | 188.69 | 188.69 | 188.69 | 188.69 | 187.83 | 0.15% | 2,002 |
| Feb 25, 2025 | 188.15 | 188.40 | 188.15 | 188.40 | 187.54 | 0.76% | 2,002 |
| Feb 24, 2025 | 186.98 | 186.98 | 186.98 | 186.98 | 186.13 | 0.27% | 8 |
| Feb 21, 2025 | 186.46 | 186.46 | 186.46 | 186.46 | 185.62 | 0.38% | - |
| Feb 20, 2025 | 185.76 | 185.76 | 185.76 | 185.76 | 184.92 | 0.46% | 2 |
| Feb 19, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.08 | -1.06% | 2 |
| Feb 18, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 183.70 | -0.65% | - |
| Feb 14, 2025 | 188.11 | 188.11 | 188.11 | 188.11 | 184.90 | 0.29% | 2 |
| Feb 13, 2025 | 187.56 | 187.56 | 187.56 | 187.56 | 184.35 | 1.03% | 2 |
| Feb 12, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 182.48 | -1.07% | 1 |
| Feb 11, 2025 | 187.67 | 187.67 | 187.67 | 187.67 | 184.46 | -0.10% | 2 |
| Feb 10, 2025 | 187.85 | 187.85 | 187.85 | 187.85 | 184.64 | -0.12% | - |
| Feb 7, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 184.85 | -0.46% | - |
| Feb 6, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 185.71 | -0.13% | - |
| Feb 5, 2025 | 189.19 | 189.19 | 189.19 | 189.19 | 185.95 | 0.89% | - |
| Feb 4, 2025 | 187.40 | 187.52 | 187.40 | 187.52 | 184.31 | -0.31% | 190 |
| Feb 3, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 184.04 | 0.67% | - |
| Jan 31, 2025 | 187.10 | 187.10 | 186.84 | 186.84 | 182.81 | -0.19% | 195 |
| Jan 30, 2025 | 187.19 | 187.19 | 187.19 | 187.19 | 183.15 | 0.10% | - |
| Jan 29, 2025 | 187.01 | 187.01 | 187.01 | 187.01 | 182.98 | -0.16% | - |
| Jan 28, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 183.26 | 0.01% | - |
| Jan 27, 2025 | 187.28 | 187.28 | 187.28 | 187.28 | 183.24 | 0.82% | - |
| Jan 24, 2025 | 185.76 | 185.76 | 185.76 | 185.76 | 181.75 | 0.36% | - |
| Jan 23, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 181.11 | 0.05% | - |
| Jan 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 181.02 | -0.18% | - |
| Jan 21, 2025 | 185.33 | 185.33 | 185.33 | 185.33 | 181.34 | 0.34% | - |