Stone Ridge 2055 Inflation-Protected Longevity Income ETF (LIAM)
BATS: LIAM · Real-Time Price · USD
20.63
+0.01 (0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed
LIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.44% | 49 |
| Jan 17, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.03% | 49 |
| Jan 16, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% | - |
| Jan 15, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.25% | - |
| Jan 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.12% | 1 |
| Jan 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.04% | 1 |
| Jan 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.79% | - |
| Jan 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.39% | 6 |
| Jan 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.40% | 6 |
| Jan 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% | 3 |
| Jan 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.87% | 1 |
| Jan 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | 0.05% | 1 |
| Dec 31, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | -0.24% | 5 |
| Dec 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.66 | 0.37% | 5 |
| Dec 27, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | -0.57% | - |
| Dec 26, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.71 | 0.07% | - |
| Dec 24, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | 0.37% | - |
| Dec 23, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | -0.34% | - |
| Dec 20, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.69 | 0.30% | - |
| Dec 19, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | -0.94% | - |
| Dec 18, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | -0.82% | - |
| Dec 17, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | -0.10% | - |
| Dec 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.01 | -0.08% | - |
| Dec 13, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | -0.49% | - |
| Dec 12, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.13 | -0.73% | - |
| Dec 11, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.29 | -0.44% | - |
| Dec 10, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.38 | -0.02% | - |
| Dec 9, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.39 | -0.47% | - |
| Dec 6, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.49 | 0.09% | - |
| Dec 5, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.47 | -0.22% | - |
| Dec 4, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 0.64% | 400 |
| Dec 3, 2024 | 21.51 | 21.51 | 21.47 | 21.47 | 21.38 | -0.50% | 400 |
| Dec 2, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.40 | -0.05% | - |
| Nov 29, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.41 | 0.73% | - |
| Nov 27, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | 0.39% | - |
| Nov 26, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.17 | -0.52% | - |
| Nov 25, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.28 | 1.21% | - |
| Nov 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 0.16% | - |
| Nov 21, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.00 | -0.22% | - |
| Nov 20, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.04 | -0.12% | - |
| Nov 19, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.07 | 0.28% | - |
| Nov 18, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | 0.21% | - |
| Nov 15, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.96 | -0.03% | - |
| Nov 14, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.97 | 0.11% | - |
| Nov 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.95 | -0.53% | - |
| Nov 12, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.06 | -1.28% | - |
| Nov 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.33 | -0.27% | - |
| Nov 8, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.39 | 0.84% | 102 |
| Nov 7, 2024 | 21.39 | 21.39 | 21.38 | 21.38 | 21.21 | 0.49% | 102 |
| Nov 6, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.11 | -0.78% | 3 |
| Nov 5, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.27 | 0.28% | 3 |
| Nov 4, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.21 | 0.11% | 7 |
| Nov 1, 2024 | 21.47 | 21.47 | 21.36 | 21.36 | 21.11 | -0.84% | 100 |
| Oct 31, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.29 | -0.34% | 10 |
| Oct 30, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.36 | 0.57% | 10 |
| Oct 29, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.24 | 0.20% | - |
| Oct 28, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.20 | -0.24% | - |
| Oct 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | -0.57% | 1 |
| Oct 24, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.37 | 0.36% | - |
| Oct 23, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.29 | -0.45% | - |
| Oct 22, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | 0.26% | 1 |
| Oct 21, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.33 | -1.35% | 1 |
| Oct 18, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.63 | 0.27% | 9 |
| Oct 17, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.57 | -0.60% | - |
| Oct 16, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.70 | 0.03% | 25 |
| Oct 15, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | 0.35% | 25 |
| Oct 14, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.61 | -0.11% | - |
| Oct 11, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.64 | -0.14% | - |
| Oct 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.67 | 0.03% | - |
| Oct 9, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.66 | -0.20% | - |
| Oct 8, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.70 | 0.31% | - |
| Oct 7, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.64 | -0.27% | - |
| Oct 4, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.70 | -0.92% | - |
| Oct 3, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.90 | -0.72% | - |
| Oct 2, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.06 | -0.69% | - |
| Oct 1, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.12 | 0.61% | - |
| Sep 30, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.99 | 0.09% | - |
| Sep 27, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.97 | 0.24% | - |
| Sep 26, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.92 | -0.01% | - |
| Sep 25, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.92 | -0.66% | 1 |
| Sep 24, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.07 | 0.22% | 1 |
| Sep 23, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.02 | 0.09% | - |
| Sep 20, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.00 | -0.28% | 2 |
| Sep 19, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.06 | 0.24% | 2 |
| Sep 18, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.01 | -0.67% | - |
| Sep 17, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.16 | -0.15% | 14 |