Stone Ridge 2054 Inflation-Protected Longevity Income ETF (LIAK)
BATS: LIAK · Real-Time Price · USD
19.89
+0.05 (0.24%)
Jan 16, 2025, 4:00 PM EST - Market closed
LIAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% | - |
| Jan 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.04% | 330 |
| Jan 16, 2025 | 19.94 | 19.94 | 19.89 | 19.89 | 19.89 | 0.24% | 330 |
| Jan 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.18% | 6,072 |
| Jan 14, 2025 | 19.59 | 19.61 | 19.55 | 19.61 | 19.61 | -0.10% | 6,072 |
| Jan 13, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.03% | 4 |
| Jan 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.75% | - |
| Jan 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.38% | 2 |
| Jan 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.36% | 2 |
| Jan 6, 2025 | 19.76 | 19.78 | 19.76 | 19.78 | 19.78 | -0.13% | 124 |
| Jan 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% | 5 |
| Jan 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.05% | 5 |
| Dec 31, 2024 | 19.97 | 21.96 | 19.96 | 19.96 | 19.87 | -0.20% | 768 |
| Dec 30, 2024 | 20.01 | 20.01 | 20.00 | 20.00 | 19.92 | 0.34% | 601 |
| Dec 27, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | -0.54% | 5 |
| Dec 26, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | 0.07% | 5 |
| Dec 24, 2024 | 19.96 | 20.03 | 19.95 | 20.03 | 19.94 | 0.34% | 1,180 |
| Dec 23, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.31% | - |
| Dec 20, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | 0.28% | - |
| Dec 19, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | -0.88% | 125 |
| Dec 18, 2024 | 20.26 | 20.26 | 20.15 | 20.15 | 20.06 | -0.82% | 125 |
| Dec 17, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -0.10% | 5 |
| Dec 16, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | -0.08% | 5 |
| Dec 13, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | -0.48% | 100 |
| Dec 12, 2024 | 20.51 | 20.51 | 20.45 | 20.45 | 20.36 | -0.68% | 100 |
| Dec 11, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | -0.43% | 10 |
| Dec 10, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | -0.03% | 10 |
| Dec 9, 2024 | 20.71 | 20.72 | 20.69 | 20.69 | 20.60 | -0.42% | 1,500 |
| Dec 6, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | 0.09% | 37 |
| Dec 5, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | -0.19% | 1 |
| Dec 4, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.70 | 0.58% | 5 |
| Dec 3, 2024 | 20.74 | 20.74 | 20.68 | 20.68 | 20.59 | -0.47% | 915 |
| Dec 2, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.60 | -0.05% | 50 |
| Nov 29, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.61 | 0.68% | - |
| Nov 27, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.47 | 0.39% | - |
| Nov 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.39 | -0.46% | - |
| Nov 25, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.49 | 1.12% | - |
| Nov 22, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.26 | 0.15% | - |
| Nov 21, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -0.22% | - |
| Nov 20, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.28 | -0.08% | - |
| Nov 19, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.29 | 0.27% | - |
| Nov 18, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.24 | 0.21% | - |
| Nov 15, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.19 | -0.03% | 2 |
| Nov 14, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.20 | 0.10% | - |
| Nov 13, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.18 | -0.51% | 1 |
| Nov 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.28 | -1.23% | 1 |
| Nov 11, 2024 | 20.68 | 20.71 | 20.68 | 20.71 | 20.54 | -0.27% | 650 |
| Nov 8, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.59 | 0.79% | 80 |
| Nov 7, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 0.46% | - |
| Nov 6, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.34 | -0.68% | 12,721 |
| Nov 5, 2024 | 20.55 | 20.65 | 20.54 | 20.65 | 20.48 | 0.26% | 12,721 |
| Nov 4, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.06% | - |
| Nov 1, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.33 | -0.80% | - |
| Oct 31, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.49 | -0.34% | - |
| Oct 30, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.56 | 0.56% | - |
| Oct 29, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | 0.17% | - |
| Oct 28, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.41 | -0.29% | - |
| Oct 25, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.47 | -0.46% | 40 |
| Oct 24, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.57 | 0.31% | 1 |
| Oct 23, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.51 | -0.43% | 1 |
| Oct 22, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.59 | 0.23% | 100 |
| Oct 21, 2024 | 20.90 | 20.90 | 20.80 | 20.80 | 20.55 | -1.32% | 100 |
| Oct 18, 2024 | 21.09 | 21.09 | 21.08 | 21.08 | 20.82 | 0.26% | 100 |
| Oct 17, 2024 | 21.02 | 21.03 | 21.02 | 21.03 | 20.77 | -0.59% | 100 |
| Oct 16, 2024 | 21.18 | 21.18 | 21.15 | 21.15 | 20.89 | -0.05% | 4,825 |
| Oct 15, 2024 | 21.15 | 21.19 | 21.15 | 21.16 | 20.90 | 0.48% | 959 |
| Oct 14, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.80 | -0.13% | - |
| Oct 11, 2024 | 21.15 | 21.15 | 21.09 | 21.09 | 20.83 | -0.12% | 830 |
| Oct 10, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.85 | 0.02% | - |
| Oct 9, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.85 | -0.19% | 291 |
| Oct 8, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 20.89 | 0.29% | 291 |
| Oct 7, 2024 | 21.14 | 21.14 | 21.09 | 21.09 | 20.83 | -0.28% | 690 |
| Oct 4, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.89 | -0.90% | 541 |
| Oct 3, 2024 | 21.45 | 21.45 | 21.34 | 21.34 | 21.07 | -0.68% | 541 |
| Oct 2, 2024 | 21.41 | 21.48 | 21.41 | 21.48 | 21.22 | -0.71% | 2,300 |
| Oct 1, 2024 | 21.71 | 21.71 | 21.64 | 21.64 | 21.29 | 0.60% | 7,000 |
| Sep 30, 2024 | 21.56 | 21.57 | 21.51 | 21.51 | 21.16 | 0.08% | 4,210 |
| Sep 27, 2024 | 21.53 | 21.53 | 21.49 | 21.49 | 21.14 | 0.25% | 3,000 |
| Sep 26, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.09 | -0.06% | 3,700 |
| Sep 25, 2024 | 21.51 | 21.51 | 21.45 | 21.45 | 21.10 | -0.63% | 3,700 |
| Sep 24, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.24 | 0.23% | - |
| Sep 23, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.19 | 0.05% | - |
| Sep 20, 2024 | 21.54 | 21.54 | 21.53 | 21.53 | 21.18 | -0.25% | 2,200 |
| Sep 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.23 | 0.21% | - |
| Sep 18, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.19 | -0.66% | 2,000 |
| Sep 17, 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.33 | -0.15% | 2,000 |
| Sep 16, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.36 | 0.74% | - |
| Sep 13, 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 21.20 | 0.35% | 24,500 |
| Sep 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.13 | -0.10% | 4,000 |
| Sep 11, 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 21.15 | 0.08% | 100 |
| Sep 10, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.13 | 0.34% | 10,450 |