Stone Ridge 2054 Inflation-Protected Longevity Income ETF (LIAK)
BATS: LIAK · Real-Time Price · USD
196.16
+1.26 (0.65%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | 0.89% | - |
| Apr 23, 2025 | 198.46 | 198.46 | 196.16 | 196.16 | 196.16 | 0.65% | 101 |
| Apr 22, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 0.72% | - |
| Apr 21, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -0.55% | - |
| Apr 17, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | -0.39% | 30 |
| Apr 16, 2025 | 195.43 | 195.43 | 195.34 | 195.34 | 195.34 | 0.43% | 145 |
| Apr 15, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.13% | 1 |
| Apr 14, 2025 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | 0.84% | 1 |
| Apr 11, 2025 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | 0.29% | - |
| Apr 10, 2025 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | -2.55% | 1 |
| Apr 9, 2025 | 197.61 | 197.61 | 197.61 | 197.61 | 197.61 | 0.48% | 1 |
| Apr 8, 2025 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | -1.07% | 30 |
| Apr 7, 2025 | 199.56 | 199.56 | 198.79 | 198.79 | 198.79 | -2.04% | 4,005 |
| Apr 4, 2025 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | 0.01% | 1 |
| Apr 3, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 0.48% | 1 |
| Apr 2, 2025 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | -0.54% | - |
| Apr 1, 2025 | 203.04 | 203.04 | 203.04 | 203.04 | 202.18 | 0.19% | - |
| Mar 31, 2025 | 202.65 | 202.65 | 202.65 | 202.65 | 201.80 | 0.72% | - |
| Mar 28, 2025 | 201.21 | 201.21 | 201.21 | 201.21 | 200.36 | 0.83% | - |
| Mar 27, 2025 | 199.56 | 199.56 | 199.56 | 199.56 | 198.72 | 0.05% | - |
| Mar 26, 2025 | 199.46 | 199.46 | 199.46 | 199.46 | 198.62 | -0.27% | 110 |
| Mar 25, 2025 | 199.85 | 200.01 | 199.85 | 200.01 | 199.17 | 0.21% | 110 |
| Mar 24, 2025 | 199.59 | 199.59 | 199.59 | 199.59 | 198.75 | -0.57% | - |
| Mar 21, 2025 | 200.74 | 200.74 | 200.74 | 200.74 | 199.89 | -0.42% | 140 |
| Mar 20, 2025 | 201.58 | 201.58 | 201.58 | 201.58 | 200.73 | 0.21% | - |
| Mar 19, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 200.30 | 0.62% | 12 |
| Mar 18, 2025 | 199.91 | 199.91 | 199.91 | 199.91 | 199.07 | 0.18% | 12 |
| Mar 17, 2025 | 199.56 | 199.56 | 199.56 | 199.56 | 198.72 | 0.20% | 1 |
| Mar 14, 2025 | 199.16 | 199.16 | 199.16 | 199.16 | 198.32 | -0.41% | 254 |
| Mar 13, 2025 | 199.14 | 199.98 | 199.04 | 199.98 | 199.13 | 0.36% | 254 |
| Mar 12, 2025 | 199.26 | 199.26 | 199.26 | 199.26 | 198.42 | -0.29% | 73 |
| Mar 11, 2025 | 199.85 | 199.85 | 199.85 | 199.85 | 199.01 | -0.56% | - |
| Mar 10, 2025 | 200.98 | 200.98 | 200.98 | 200.98 | 200.13 | 0.74% | - |
| Mar 7, 2025 | 199.51 | 199.51 | 199.51 | 199.51 | 198.66 | -0.33% | 4 |
| Mar 6, 2025 | 200.17 | 200.17 | 200.17 | 200.17 | 199.33 | -0.19% | 4 |
| Mar 5, 2025 | 200.54 | 200.54 | 200.54 | 200.54 | 199.70 | -0.74% | 1 |
| Mar 4, 2025 | 202.04 | 202.04 | 202.04 | 202.04 | 201.18 | -1.17% | 9 |
| Mar 3, 2025 | 204.43 | 204.43 | 204.43 | 204.43 | 202.71 | 0.29% | 9 |
| Feb 28, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 202.13 | 1.23% | 8 |
| Feb 27, 2025 | 201.36 | 201.36 | 201.36 | 201.36 | 199.67 | -0.52% | 8 |
| Feb 26, 2025 | 202.41 | 202.41 | 202.41 | 202.41 | 200.71 | 0.17% | - |
| Feb 25, 2025 | 202.07 | 202.07 | 202.07 | 202.07 | 200.37 | 0.79% | 98 |
| Feb 24, 2025 | 200.49 | 200.49 | 200.49 | 200.49 | 198.80 | 0.30% | 98 |
| Feb 21, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 198.22 | 0.47% | 6 |
| Feb 20, 2025 | 198.97 | 198.97 | 198.97 | 198.97 | 197.30 | 0.39% | 2 |
| Feb 19, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 196.54 | -1.63% | 3 |
| Feb 18, 2025 | 201.49 | 201.49 | 201.49 | 201.49 | 196.16 | -0.70% | 3 |
| Feb 14, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 197.53 | 0.31% | 10 |
| Feb 13, 2025 | 202.28 | 202.28 | 202.28 | 202.28 | 196.93 | 1.10% | 10 |
| Feb 12, 2025 | 200.08 | 200.08 | 200.08 | 200.08 | 194.78 | -1.15% | 8 |