Stone Ridge 2053 Inflation-Protected Longevity Income ETF (LIAJ)
BATS: LIAJ · Real-Time Price · USD
19.21
0.00 (0.02%)
Jan 17, 2025, 4:00 PM EST - Market closed
LIAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 19.30 | 19.30 | 19.27 | 19.28 | 19.28 | 0.37% | 600 |
| Jan 17, 2025 | 19.24 | 19.24 | 19.21 | 19.21 | 19.21 | 0.02% | 1,000 |
| Jan 16, 2025 | 19.23 | 19.23 | 19.21 | 19.21 | 19.21 | 0.23% | 200 |
| Jan 15, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.18% | 201 |
| Jan 14, 2025 | 18.91 | 18.94 | 18.91 | 18.94 | 18.94 | -0.08% | 5,115 |
| Jan 13, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.04% | - |
| Jan 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.75% | - |
| Jan 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.36% | - |
| Jan 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.34% | - |
| Jan 6, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.13% | - |
| Jan 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.83% | - |
| Jan 2, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.06% | - |
| Dec 31, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | -0.20% | - |
| Dec 30, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | 0.33% | - |
| Dec 27, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.15 | -0.52% | - |
| Dec 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | 0.07% | - |
| Dec 24, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.23 | 0.36% | - |
| Dec 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.16 | -0.33% | - |
| Dec 20, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | 0.27% | - |
| Dec 19, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.18 | -0.86% | - |
| Dec 18, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.34 | -0.81% | - |
| Dec 17, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.50 | -0.11% | - |
| Dec 16, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.52 | -0.11% | - |
| Dec 13, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | -0.46% | - |
| Dec 12, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | -0.65% | - |
| Dec 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | -0.40% | - |
| Dec 10, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | -0.03% | - |
| Dec 9, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.42% | - |
| Dec 6, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.09% | - |
| Dec 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.19% | - |
| Dec 4, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | 0.57% | - |
| Dec 3, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | -0.48% | - |
| Dec 2, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.85 | -0.05% | - |
| Nov 29, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.86 | 0.68% | - |
| Nov 27, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | 0.37% | - |
| Nov 26, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.65 | -0.47% | - |
| Nov 25, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.75 | 1.10% | - |
| Nov 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 0.16% | - |
| Nov 21, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | -0.23% | - |
| Nov 20, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.55 | -0.07% | - |
| Nov 19, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.56 | 0.25% | - |
| Nov 18, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.51 | 0.23% | - |
| Nov 15, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | -0.05% | - |
| Nov 14, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.48 | 0.09% | - |
| Nov 13, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.46 | -0.48% | - |
| Nov 12, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.55 | -1.19% | - |
| Nov 11, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.79 | -0.27% | - |
| Nov 8, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.84 | 0.76% | - |
| Nov 7, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.69 | 0.46% | - |
| Nov 6, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.60 | -0.67% | - |
| Nov 5, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.73 | 0.27% | - |
| Nov 4, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 0.02% | - |
| Nov 1, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.60 | -0.77% | - |
| Oct 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | -0.33% | - |
| Oct 30, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.81 | 0.53% | - |
| Oct 29, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.71 | 0.18% | - |
| Oct 28, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.67 | -0.26% | - |
| Oct 25, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.73 | -0.50% | - |
| Oct 24, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.82 | 0.31% | - |
| Oct 23, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.76 | -0.45% | - |
| Oct 22, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.85 | 0.27% | - |
| Oct 21, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.80 | -1.26% | - |
| Oct 18, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.05 | 0.22% | - |
| Oct 17, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.01 | -0.54% | - |
| Oct 16, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.12 | 0.06% | - |
| Oct 15, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.10 | 0.33% | - |
| Oct 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.04 | -0.13% | - |
| Oct 11, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.06 | -0.11% | - |
| Oct 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.09 | 0.05% | - |
| Oct 9, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.08 | -0.20% | - |
| Oct 8, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.12 | 0.30% | - |
| Oct 7, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.06 | -0.25% | - |
| Oct 4, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.11 | -0.91% | - |
| Oct 3, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.29 | -0.67% | - |
| Oct 2, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.43 | -0.70% | - |
| Oct 1, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.49 | 0.57% | - |
| Sep 30, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.37 | 0.06% | - |
| Sep 27, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.36 | 0.24% | - |
| Sep 26, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.31 | -0.04% | - |
| Sep 25, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.32 | -0.63% | - |
| Sep 24, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | 0.24% | - |
| Sep 23, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.40 | 0.05% | - |
| Sep 20, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.39 | -0.24% | - |
| Sep 19, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.44 | 0.20% | - |
| Sep 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.40 | -0.60% | - |
| Sep 17, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.52 | -0.14% | 16 |