Stone Ridge 2053 Inflation-Protected Longevity Income ETF (LIAJ)
BATS: LIAJ · Real-Time Price · USD
193.24
+0.70 (0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
LIAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | 0.37% | 2 |
| Feb 20, 2025 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | 0.48% | 2 |
| Feb 19, 2025 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | -1.43% | 2 |
| Feb 18, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 191.23 | -0.67% | 3 |
| Feb 14, 2025 | 195.71 | 195.71 | 195.71 | 195.71 | 192.53 | 0.30% | 2 |
| Feb 13, 2025 | 195.13 | 195.13 | 195.13 | 195.13 | 191.95 | 1.07% | 2 |
| Feb 12, 2025 | 193.07 | 193.07 | 193.07 | 193.07 | 189.92 | -1.11% | 3 |
| Feb 11, 2025 | 195.24 | 195.24 | 195.24 | 195.24 | 192.06 | -0.12% | 5 |
| Feb 10, 2025 | 195.53 | 195.53 | 195.48 | 195.48 | 192.29 | -0.18% | 100 |
| Feb 7, 2025 | 195.83 | 195.83 | 195.83 | 195.83 | 192.64 | -0.44% | - |
| Feb 6, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 193.49 | -0.13% | 1 |
| Feb 5, 2025 | 196.96 | 196.96 | 196.96 | 196.96 | 193.75 | 0.91% | 1 |
| Feb 4, 2025 | 194.90 | 195.18 | 194.90 | 195.18 | 192.00 | -0.30% | 100 |
| Feb 3, 2025 | 196.50 | 196.50 | 195.76 | 195.76 | 191.73 | 0.73% | 40 |
| Jan 31, 2025 | 194.60 | 194.60 | 194.34 | 194.34 | 190.34 | -0.19% | 68 |
| Jan 30, 2025 | 195.00 | 195.00 | 194.60 | 194.70 | 190.69 | 0.10% | 130 |
| Jan 29, 2025 | 194.90 | 194.90 | 194.51 | 194.51 | 190.51 | -0.17% | 40 |
| Jan 28, 2025 | 194.20 | 194.85 | 194.20 | 194.85 | 190.84 | -0.05% | 20 |
| Jan 27, 2025 | 194.94 | 194.94 | 194.94 | 194.94 | 190.93 | 0.89% | - |
| Jan 24, 2025 | 193.30 | 193.30 | 193.22 | 193.22 | 189.24 | 0.37% | 40 |
| Jan 23, 2025 | 192.00 | 192.51 | 192.00 | 192.51 | 188.55 | - | 20 |
| Jan 22, 2025 | 192.60 | 192.60 | 192.51 | 192.51 | 188.55 | -0.15% | 20 |
| Jan 21, 2025 | 193.00 | 193.00 | 192.70 | 192.80 | 188.83 | 0.37% | 60 |
| Jan 17, 2025 | 192.40 | 192.40 | 192.09 | 192.09 | 188.14 | 0.02% | 100 |
| Jan 16, 2025 | 192.30 | 192.30 | 192.05 | 192.05 | 188.10 | 0.24% | 20 |
| Jan 15, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 187.65 | 1.18% | 20 |
| Jan 14, 2025 | 189.09 | 189.37 | 189.09 | 189.37 | 185.47 | -0.08% | 511 |
| Jan 13, 2025 | 189.53 | 189.53 | 189.53 | 189.53 | 185.63 | 0.04% | - |
| Jan 10, 2025 | 189.46 | 189.46 | 189.46 | 189.46 | 185.56 | -0.75% | - |
| Jan 8, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 186.96 | 0.36% | - |
| Jan 7, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 186.29 | -0.34% | - |
| Jan 6, 2025 | 190.85 | 190.85 | 190.85 | 190.85 | 186.93 | -0.13% | - |
| Jan 3, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 187.17 | -0.83% | - |
| Jan 2, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 187.90 | 0.06% | - |
| Dec 31, 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 187.78 | -0.20% | - |
| Dec 30, 2024 | 192.97 | 192.97 | 192.97 | 192.97 | 188.15 | 0.33% | - |
| Dec 27, 2024 | 192.33 | 192.33 | 192.33 | 192.33 | 187.54 | -0.52% | - |
| Dec 26, 2024 | 193.33 | 193.33 | 193.33 | 193.33 | 188.51 | 0.07% | - |
| Dec 24, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 188.38 | 0.36% | - |
| Dec 23, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 187.70 | -0.33% | - |
| Dec 20, 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 188.32 | 0.27% | - |
| Dec 19, 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 187.81 | -0.86% | - |
| Dec 18, 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 189.44 | -0.81% | - |
| Dec 17, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 191.00 | -0.11% | - |
| Dec 16, 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 191.20 | -0.11% | - |
| Dec 13, 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 191.41 | -0.46% | - |
| Dec 12, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 192.28 | -0.65% | - |
| Dec 11, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 193.55 | -0.40% | - |
| Dec 10, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 194.33 | -0.03% | - |
| Dec 9, 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 194.38 | -0.42% | - |
| Dec 6, 2024 | 200.19 | 200.19 | 200.19 | 200.19 | 195.20 | 0.10% | - |
| Dec 5, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 195.01 | -0.20% | - |
| Dec 4, 2024 | 200.39 | 200.39 | 200.39 | 200.39 | 195.40 | 0.57% | - |
| Dec 3, 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 194.28 | -0.48% | - |
| Dec 2, 2024 | 200.22 | 200.22 | 200.22 | 200.22 | 194.42 | -0.05% | - |
| Nov 29, 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 194.51 | 0.68% | - |
| Nov 27, 2024 | 198.97 | 198.97 | 198.97 | 198.97 | 193.20 | 0.37% | - |
| Nov 26, 2024 | 198.24 | 198.24 | 198.24 | 198.24 | 192.49 | -0.47% | - |
| Nov 25, 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 193.40 | 1.10% | - |
| Nov 22, 2024 | 197.02 | 197.02 | 197.02 | 197.02 | 191.31 | 0.16% | - |
| Nov 21, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 191.00 | -0.23% | - |
| Nov 20, 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 191.44 | -0.07% | - |
| Nov 19, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 191.58 | 0.25% | - |
| Nov 18, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 191.09 | 0.23% | - |
| Nov 15, 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 190.66 | -0.04% | - |
| Nov 14, 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 190.74 | 0.08% | - |
| Nov 13, 2024 | 196.27 | 196.27 | 196.27 | 196.27 | 190.58 | -0.48% | - |
| Nov 12, 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 191.49 | -1.19% | - |
| Nov 11, 2024 | 199.58 | 199.58 | 199.58 | 199.58 | 193.80 | -0.27% | - |
| Nov 8, 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 194.32 | 0.76% | - |
| Nov 7, 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 192.86 | 0.46% | - |
| Nov 6, 2024 | 197.71 | 197.71 | 197.71 | 197.71 | 191.98 | -0.67% | - |
| Nov 5, 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 193.28 | 0.27% | - |
| Nov 4, 2024 | 198.51 | 198.51 | 198.51 | 198.51 | 192.75 | 0.02% | - |
| Nov 1, 2024 | 198.48 | 198.48 | 198.48 | 198.48 | 191.91 | -0.77% | - |
| Oct 31, 2024 | 200.02 | 200.02 | 200.02 | 200.02 | 193.40 | -0.34% | - |
| Oct 30, 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 194.06 | 0.54% | - |
| Oct 29, 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 193.03 | 0.17% | - |
| Oct 28, 2024 | 199.28 | 199.28 | 199.28 | 199.28 | 192.70 | -0.26% | - |
| Oct 25, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 193.19 | -0.50% | - |
| Oct 24, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 194.16 | 0.31% | - |
| Oct 23, 2024 | 200.17 | 200.17 | 200.17 | 200.17 | 193.56 | -0.45% | - |
| Oct 22, 2024 | 201.08 | 201.08 | 201.08 | 201.08 | 194.44 | 0.27% | - |
| Oct 21, 2024 | 200.54 | 200.54 | 200.54 | 200.54 | 193.91 | -1.26% | - |
| Oct 18, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 196.38 | 0.22% | - |
| Oct 17, 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 195.95 | -0.54% | - |
| Oct 16, 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 197.02 | 0.06% | - |
| Oct 15, 2024 | 203.63 | 203.63 | 203.63 | 203.63 | 196.90 | 0.33% | - |
| Oct 14, 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 196.26 | -0.13% | - |
| Oct 11, 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 196.52 | -0.11% | - |
| Oct 10, 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 196.73 | 0.05% | - |
| Oct 9, 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 196.63 | -0.20% | - |
| Oct 8, 2024 | 203.76 | 203.76 | 203.76 | 203.76 | 197.02 | 0.30% | - |
| Oct 7, 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 196.44 | -0.24% | - |
| Oct 4, 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 196.92 | -0.91% | - |
| Oct 3, 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 198.73 | -0.66% | - |
| Oct 2, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 200.06 | -0.70% | - |
| Oct 1, 2024 | 208.35 | 208.35 | 208.35 | 208.35 | 200.66 | 0.57% | - |
| Sep 30, 2024 | 207.16 | 207.16 | 207.16 | 207.16 | 199.51 | 0.06% | - |
| Sep 27, 2024 | 207.04 | 207.04 | 207.04 | 207.04 | 199.40 | 0.24% | - |