Stone Ridge 2054 Inflation-Protected Longevity Income ETF (LIAK)
BATS: LIAK · Real-Time Price · USD
199.90
+0.93 (0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
LIAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 0.47% | 6 |
| Feb 20, 2025 | 198.97 | 198.97 | 198.97 | 198.97 | 198.97 | 0.39% | 2 |
| Feb 19, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -1.63% | 3 |
| Feb 18, 2025 | 201.49 | 201.49 | 201.49 | 201.49 | 197.82 | -0.70% | 3 |
| Feb 14, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 199.21 | 0.31% | 10 |
| Feb 13, 2025 | 202.28 | 202.28 | 202.28 | 202.28 | 198.60 | 1.10% | 10 |
| Feb 12, 2025 | 200.08 | 200.08 | 200.08 | 200.08 | 196.43 | -1.15% | 8 |
| Feb 11, 2025 | 202.41 | 202.41 | 202.41 | 202.41 | 198.72 | -0.13% | 1 |
| Feb 10, 2025 | 202.67 | 202.67 | 202.67 | 202.67 | 198.98 | -0.12% | 1 |
| Feb 7, 2025 | 202.91 | 202.91 | 202.91 | 202.91 | 199.22 | -0.52% | - |
| Feb 6, 2025 | 203.79 | 203.96 | 203.79 | 203.96 | 200.25 | -0.12% | 11 |
| Feb 5, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 200.49 | 0.94% | 1 |
| Feb 4, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 198.62 | -0.24% | 7 |
| Feb 3, 2025 | 202.79 | 202.79 | 202.79 | 202.79 | 198.26 | 0.70% | 7 |
| Jan 31, 2025 | 201.70 | 201.70 | 201.37 | 201.37 | 196.88 | -0.19% | 45 |
| Jan 30, 2025 | 201.75 | 201.75 | 201.75 | 201.75 | 197.24 | 0.07% | - |
| Jan 29, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 197.10 | -0.17% | 18 |
| Jan 28, 2025 | 201.40 | 201.95 | 201.40 | 201.95 | 197.44 | - | 18 |
| Jan 27, 2025 | 201.94 | 201.94 | 201.94 | 201.94 | 197.43 | 0.83% | - |
| Jan 24, 2025 | 200.27 | 200.27 | 200.27 | 200.27 | 195.79 | 0.39% | - |
| Jan 23, 2025 | 199.50 | 199.50 | 199.50 | 199.50 | 195.04 | 0.05% | 2 |
| Jan 22, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 194.95 | -0.20% | 2 |
| Jan 21, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 195.34 | 0.40% | - |
| Jan 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 194.56 | 0.04% | 33 |
| Jan 16, 2025 | 199.40 | 199.40 | 198.92 | 198.92 | 194.48 | 0.24% | 33 |
| Jan 15, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 194.02 | 1.18% | 607 |
| Jan 14, 2025 | 195.90 | 196.14 | 195.50 | 196.14 | 191.76 | -0.10% | 607 |
| Jan 13, 2025 | 196.34 | 196.34 | 196.34 | 196.34 | 191.95 | 0.03% | - |
| Jan 10, 2025 | 196.28 | 196.28 | 196.28 | 196.28 | 191.90 | -0.75% | - |
| Jan 8, 2025 | 197.77 | 197.77 | 197.77 | 197.77 | 193.36 | 0.37% | - |
| Jan 7, 2025 | 197.03 | 197.03 | 197.03 | 197.03 | 192.64 | -0.36% | - |
| Jan 6, 2025 | 197.60 | 197.75 | 197.60 | 197.75 | 193.34 | -0.13% | 12 |
| Jan 3, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 193.58 | -0.85% | - |
| Jan 2, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 194.40 | 0.05% | - |
| Dec 31, 2024 | 199.72 | 219.60 | 199.60 | 199.60 | 194.30 | -0.21% | 76 |
| Dec 30, 2024 | 200.10 | 200.10 | 200.01 | 200.01 | 194.71 | 0.34% | 60 |
| Dec 27, 2024 | 199.34 | 199.34 | 199.34 | 199.34 | 194.05 | -0.53% | - |
| Dec 26, 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 195.10 | 0.07% | - |
| Dec 24, 2024 | 199.60 | 200.28 | 199.50 | 200.28 | 194.96 | 0.34% | 118 |
| Dec 23, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 194.31 | -0.32% | - |
| Dec 20, 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 194.92 | 0.28% | - |
| Dec 19, 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 194.38 | -0.88% | 12 |
| Dec 18, 2024 | 202.60 | 202.60 | 201.46 | 201.46 | 196.11 | -0.82% | 12 |
| Dec 17, 2024 | 203.13 | 203.13 | 203.13 | 203.13 | 197.74 | -0.10% | - |
| Dec 16, 2024 | 203.34 | 203.34 | 203.34 | 203.34 | 197.94 | -0.08% | - |
| Dec 13, 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 198.11 | -0.49% | 10 |
| Dec 12, 2024 | 205.10 | 205.10 | 204.50 | 204.50 | 199.08 | -0.68% | 10 |
| Dec 11, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 200.44 | -0.42% | 1 |
| Dec 10, 2024 | 206.78 | 206.78 | 206.78 | 206.78 | 201.29 | -0.04% | 1 |
| Dec 9, 2024 | 207.10 | 207.19 | 206.85 | 206.85 | 201.36 | -0.42% | 150 |
| Dec 6, 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 202.22 | 0.08% | 3 |
| Dec 5, 2024 | 207.55 | 207.55 | 207.55 | 207.55 | 202.05 | -0.18% | - |
| Dec 4, 2024 | 207.94 | 207.94 | 207.94 | 207.94 | 202.42 | 0.57% | - |
| Dec 3, 2024 | 207.40 | 207.40 | 206.75 | 206.75 | 201.27 | -0.47% | 91 |
| Dec 2, 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 201.41 | -0.05% | 5 |
| Nov 29, 2024 | 207.84 | 207.84 | 207.84 | 207.84 | 201.51 | 0.68% | - |
| Nov 27, 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 200.16 | 0.39% | - |
| Nov 26, 2024 | 205.63 | 205.63 | 205.63 | 205.63 | 199.38 | -0.46% | - |
| Nov 25, 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 200.30 | 1.12% | - |
| Nov 22, 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 198.08 | 0.15% | - |
| Nov 21, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 197.79 | -0.22% | - |
| Nov 20, 2024 | 204.45 | 204.45 | 204.45 | 204.45 | 198.23 | -0.08% | - |
| Nov 19, 2024 | 204.61 | 204.61 | 204.61 | 204.61 | 198.38 | 0.27% | - |
| Nov 18, 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 197.84 | 0.21% | - |
| Nov 15, 2024 | 203.62 | 203.62 | 203.62 | 203.62 | 197.42 | -0.04% | - |
| Nov 14, 2024 | 203.69 | 203.69 | 203.69 | 203.69 | 197.49 | 0.10% | - |
| Nov 13, 2024 | 203.48 | 203.48 | 203.48 | 203.48 | 197.29 | -0.51% | - |
| Nov 12, 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 198.29 | -1.23% | - |
| Nov 11, 2024 | 206.80 | 207.07 | 206.80 | 207.07 | 200.76 | -0.27% | 65 |
| Nov 8, 2024 | 207.63 | 207.63 | 207.63 | 207.63 | 201.31 | 0.79% | 8 |
| Nov 7, 2024 | 206.01 | 206.01 | 206.01 | 206.01 | 199.74 | 0.46% | - |
| Nov 6, 2024 | 205.07 | 205.07 | 205.07 | 205.07 | 198.82 | -0.69% | 1,272 |
| Nov 5, 2024 | 205.50 | 206.48 | 205.40 | 206.48 | 200.20 | 0.26% | 1,272 |
| Nov 4, 2024 | 205.95 | 205.95 | 205.95 | 205.95 | 199.68 | 0.06% | - |
| Nov 1, 2024 | 205.83 | 205.83 | 205.83 | 205.83 | 198.76 | -0.80% | - |
| Oct 31, 2024 | 207.49 | 207.49 | 207.49 | 207.49 | 200.37 | -0.33% | - |
| Oct 30, 2024 | 208.19 | 208.19 | 208.19 | 208.19 | 201.04 | 0.56% | - |
| Oct 29, 2024 | 207.03 | 207.03 | 207.03 | 207.03 | 199.92 | 0.17% | - |
| Oct 28, 2024 | 206.68 | 206.68 | 206.68 | 206.68 | 199.58 | -0.29% | - |
| Oct 25, 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 200.17 | -0.46% | 4 |
| Oct 24, 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 201.10 | 0.31% | - |
| Oct 23, 2024 | 207.61 | 207.61 | 207.61 | 207.61 | 200.48 | -0.42% | - |
| Oct 22, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 201.34 | 0.23% | 10 |
| Oct 21, 2024 | 209.00 | 209.00 | 208.02 | 208.02 | 200.88 | -1.32% | 10 |
| Oct 18, 2024 | 210.90 | 210.90 | 210.80 | 210.80 | 203.56 | 0.26% | 10 |
| Oct 17, 2024 | 210.20 | 210.25 | 210.20 | 210.25 | 203.03 | -0.59% | 10 |
| Oct 16, 2024 | 211.80 | 211.80 | 211.50 | 211.50 | 204.24 | -0.05% | 482 |
| Oct 15, 2024 | 211.50 | 211.90 | 211.50 | 211.60 | 204.33 | 0.48% | 95 |
| Oct 14, 2024 | 210.58 | 210.58 | 210.58 | 210.58 | 203.35 | -0.13% | - |
| Oct 11, 2024 | 211.50 | 211.50 | 210.85 | 210.85 | 203.61 | -0.12% | 83 |
| Oct 10, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 203.85 | 0.02% | - |
| Oct 9, 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 203.80 | -0.19% | 29 |
| Oct 8, 2024 | 210.58 | 211.46 | 210.58 | 211.46 | 204.20 | 0.29% | 29 |
| Oct 7, 2024 | 211.40 | 211.40 | 210.85 | 210.85 | 203.61 | -0.28% | 69 |
| Oct 4, 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 204.19 | -0.89% | 54 |
| Oct 3, 2024 | 214.50 | 214.50 | 213.36 | 213.36 | 206.03 | -0.68% | 54 |
| Oct 2, 2024 | 214.10 | 214.82 | 214.10 | 214.82 | 207.45 | -0.71% | 230 |
| Oct 1, 2024 | 217.10 | 217.10 | 216.35 | 216.35 | 208.11 | 0.60% | 700 |
| Sep 30, 2024 | 215.60 | 215.70 | 215.06 | 215.06 | 206.87 | 0.08% | 421 |
| Sep 27, 2024 | 215.30 | 215.30 | 214.89 | 214.89 | 206.71 | 0.25% | 300 |