Stone Ridge 2055 Inflation-Protected Longevity Income ETF (LIAM)
BATS: LIAM · Real-Time Price · USD
207.90
+1.88 (0.91%)
Mar 28, 2025, 9:30 AM EST - Market open
LIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | 0.08% | 1 |
| Mar 31, 2025 | 209.69 | 209.69 | 209.69 | 209.69 | 209.69 | 0.86% | - |
| Mar 28, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.91% | 1 |
| Mar 27, 2025 | 206.02 | 206.02 | 206.02 | 206.02 | 206.02 | -0.04% | 1 |
| Mar 26, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -0.35% | - |
| Mar 25, 2025 | 206.82 | 206.82 | 206.82 | 206.82 | 206.82 | 0.29% | - |
| Mar 24, 2025 | 206.22 | 206.22 | 206.22 | 206.22 | 206.22 | -0.57% | - |
| Mar 21, 2025 | 207.41 | 207.41 | 207.41 | 207.41 | 207.41 | -0.38% | 4 |
| Mar 20, 2025 | 208.21 | 208.21 | 208.21 | 208.21 | 208.21 | 0.09% | 4 |
| Mar 19, 2025 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | 0.64% | - |
| Mar 18, 2025 | 206.72 | 206.72 | 206.72 | 206.72 | 206.72 | 0.25% | - |
| Mar 17, 2025 | 206.21 | 206.21 | 206.21 | 206.21 | 206.21 | 0.04% | - |
| Mar 14, 2025 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | 0.25% | - |
| Mar 13, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.13% | - |
| Mar 12, 2025 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | -0.31% | - |
| Mar 11, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.64% | - |
| Mar 10, 2025 | 207.83 | 207.83 | 207.83 | 207.83 | 207.83 | 0.82% | - |
| Mar 7, 2025 | 206.14 | 206.14 | 206.14 | 206.14 | 206.14 | -0.34% | 120 |
| Mar 6, 2025 | 206.91 | 206.91 | 206.83 | 206.83 | 206.83 | -0.21% | 120 |
| Mar 5, 2025 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | -0.73% | 1 |
| Mar 4, 2025 | 208.78 | 208.78 | 208.78 | 208.78 | 208.78 | -1.20% | 1 |
| Mar 3, 2025 | 211.31 | 211.31 | 211.31 | 211.31 | 210.45 | 0.41% | - |
| Feb 28, 2025 | 210.45 | 210.45 | 210.45 | 210.45 | 209.60 | 1.00% | - |
| Feb 27, 2025 | 208.36 | 208.36 | 208.36 | 208.36 | 207.51 | -0.47% | - |
| Feb 26, 2025 | 209.35 | 209.35 | 209.35 | 209.35 | 208.50 | 0.44% | - |
| Feb 25, 2025 | 208.44 | 208.44 | 208.44 | 208.44 | 207.59 | 0.68% | - |
| Feb 24, 2025 | 207.03 | 207.03 | 207.03 | 207.03 | 206.19 | 0.20% | - |
| Feb 21, 2025 | 206.61 | 206.61 | 206.61 | 206.61 | 205.77 | 0.41% | - |
| Feb 20, 2025 | 205.78 | 205.78 | 205.78 | 205.78 | 204.94 | 1.18% | 2 |
| Feb 19, 2025 | 203.39 | 203.39 | 203.39 | 203.39 | 202.56 | -2.57% | 2 |
| Feb 18, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 203.30 | -0.72% | 1 |
| Feb 14, 2025 | 210.27 | 210.27 | 210.27 | 210.27 | 204.78 | 0.20% | 4 |
| Feb 13, 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 204.37 | 1.14% | 2 |
| Feb 12, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 202.07 | -1.19% | 7 |
| Feb 11, 2025 | 209.98 | 209.98 | 209.98 | 209.98 | 204.50 | -0.12% | 3 |
| Feb 10, 2025 | 210.24 | 210.24 | 210.24 | 210.24 | 204.75 | -0.16% | - |
| Feb 7, 2025 | 210.57 | 210.57 | 210.57 | 210.57 | 205.07 | -0.51% | 1 |
| Feb 6, 2025 | 211.64 | 211.64 | 211.64 | 211.64 | 206.12 | -0.14% | - |
| Feb 5, 2025 | 211.94 | 211.94 | 211.94 | 211.94 | 206.41 | 1.01% | - |
| Feb 4, 2025 | 209.60 | 209.82 | 209.60 | 209.82 | 204.34 | -0.26% | 50 |
| Feb 3, 2025 | 210.36 | 210.36 | 210.36 | 210.36 | 204.04 | 0.76% | - |
| Jan 31, 2025 | 209.10 | 209.10 | 208.77 | 208.77 | 202.49 | -0.22% | 45 |
| Jan 30, 2025 | 209.24 | 209.24 | 209.24 | 209.24 | 202.95 | 0.09% | - |
| Jan 29, 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 202.77 | -0.17% | - |
| Jan 28, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 203.11 | -0.04% | - |
| Jan 27, 2025 | 209.49 | 209.49 | 209.49 | 209.49 | 203.20 | 0.88% | - |
| Jan 24, 2025 | 207.67 | 207.67 | 207.67 | 207.67 | 201.43 | 0.41% | 4 |
| Jan 23, 2025 | 206.82 | 206.82 | 206.82 | 206.82 | 200.61 | 0.03% | 4 |
| Jan 22, 2025 | 206.76 | 206.76 | 206.76 | 206.76 | 200.54 | -0.22% | - |
| Jan 21, 2025 | 207.21 | 207.21 | 207.21 | 207.21 | 200.98 | 0.44% | 4 |