Stone Ridge 2052 Inflation-Protected Longevity Income ETF (LIAG)
BATS: LIAG · Real-Time Price · USD
18.22
-0.13 (-0.73%)
Jan 10, 2025, 4:00 PM EST - Market closed
LIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.34% | - |
| Jan 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.04% | - |
| Jan 16, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.22% | 8 |
| Jan 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.14% | 8 |
| Jan 14, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.09% | 1 |
| Jan 13, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.04% | 1 |
| Jan 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.73% | 41 |
| Jan 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.36% | - |
| Jan 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.33% | - |
| Jan 6, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.10% | - |
| Jan 3, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.86% | - |
| Jan 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.44 | 0.06% | - |
| Dec 31, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | -0.19% | - |
| Dec 30, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.47 | 0.35% | - |
| Dec 27, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.40 | -0.50% | - |
| Dec 26, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.50 | 0.05% | - |
| Dec 24, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | 0.33% | - |
| Dec 23, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.42 | -0.31% | - |
| Dec 20, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.48 | 0.29% | - |
| Dec 19, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | -0.84% | - |
| Dec 18, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.58 | -0.79% | - |
| Dec 17, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.73 | -0.13% | - |
| Dec 16, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | -0.08% | - |
| Dec 13, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | -0.45% | - |
| Dec 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.86 | -0.63% | - |
| Dec 11, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | -0.38% | - |
| Dec 10, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | -0.04% | - |
| Dec 9, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | -0.41% | - |
| Dec 6, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | 0.11% | - |
| Dec 5, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | -0.20% | - |
| Dec 4, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.15 | 0.58% | - |
| Dec 3, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | -0.52% | - |
| Dec 2, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.06 | -0.06% | - |
| Nov 29, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.07 | 0.65% | - |
| Nov 27, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.95 | 0.39% | - |
| Nov 26, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.87 | -0.48% | - |
| Nov 25, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.96 | 1.06% | - |
| Nov 22, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.76 | 0.17% | - |
| Nov 21, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | -0.22% | - |
| Nov 20, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | -0.08% | - |
| Nov 19, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.79 | 0.25% | - |
| Nov 18, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.74 | 0.21% | - |
| Nov 15, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.70 | -0.02% | - |
| Nov 14, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.70 | 0.07% | - |
| Nov 13, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.69 | -0.44% | - |
| Nov 12, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | -1.16% | - |
| Nov 11, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.99 | -0.27% | - |
| Nov 8, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.05 | 0.73% | - |
| Nov 7, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | 0.46% | - |
| Nov 6, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.82 | -0.63% | - |
| Nov 5, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.94 | 0.25% | - |
| Nov 4, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.89 | 0.01% | - |
| Nov 1, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.81 | -0.76% | - |
| Oct 31, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.95 | -0.34% | - |
| Oct 30, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.02 | 0.51% | - |
| Oct 29, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.92 | 0.18% | - |
| Oct 28, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.89 | -0.28% | - |
| Oct 25, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | -0.46% | - |
| Oct 24, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.03 | 0.30% | - |
| Oct 23, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.97 | -0.45% | - |
| Oct 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.06 | 0.24% | - |
| Oct 21, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.01 | -1.21% | - |
| Oct 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.25 | 0.23% | - |
| Oct 17, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.20 | -0.51% | - |
| Oct 16, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.30 | 0.05% | - |
| Oct 15, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.29 | 0.31% | - |
| Oct 14, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.23 | -0.12% | - |
| Oct 11, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.25 | -0.09% | - |
| Oct 10, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.27 | 0.05% | - |
| Oct 9, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.26 | -0.19% | - |
| Oct 8, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.30 | 0.27% | - |
| Oct 7, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.25 | -0.23% | - |
| Oct 4, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.29 | -0.89% | - |
| Oct 3, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.46 | -0.64% | - |
| Oct 2, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.59 | -0.70% | - |
| Oct 1, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.64 | 0.54% | - |
| Sep 30, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.54 | 0.04% | - |
| Sep 27, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.53 | 0.22% | - |
| Sep 26, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.49 | -0.04% | 100 |
| Sep 25, 2024 | 19.88 | 19.88 | 19.84 | 19.84 | 19.50 | -0.62% | 100 |
| Sep 24, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.62 | 0.25% | 2 |
| Sep 23, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.57 | 0.03% | 3 |
| Sep 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.56 | -0.23% | - |
| Sep 19, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.61 | 0.20% | - |
| Sep 18, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.57 | -0.58% | - |
| Sep 17, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.69 | -0.12% | 16 |