Stone Ridge 2055 Inflation-Protected Longevity Income ETF (LIAM)
BATS: LIAM · Real-Time Price · USD
205.78
+2.39 (1.18%)
Feb 20, 2025, 4:00 PM EST - Market closed
LIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 206.61 | 206.61 | 206.61 | 206.61 | 206.61 | 0.41% | - |
| Feb 20, 2025 | 205.78 | 205.78 | 205.78 | 205.78 | 205.78 | 1.18% | 2 |
| Feb 19, 2025 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | -2.57% | 2 |
| Feb 18, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 204.13 | -0.72% | 1 |
| Feb 14, 2025 | 210.27 | 210.27 | 210.27 | 210.27 | 205.62 | 0.20% | 4 |
| Feb 13, 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 205.21 | 1.14% | 2 |
| Feb 12, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 202.89 | -1.19% | 7 |
| Feb 11, 2025 | 209.98 | 209.98 | 209.98 | 209.98 | 205.34 | -0.12% | 3 |
| Feb 10, 2025 | 210.24 | 210.24 | 210.24 | 210.24 | 205.59 | -0.16% | - |
| Feb 7, 2025 | 210.57 | 210.57 | 210.57 | 210.57 | 205.91 | -0.51% | 1 |
| Feb 6, 2025 | 211.64 | 211.64 | 211.64 | 211.64 | 206.96 | -0.14% | - |
| Feb 5, 2025 | 211.94 | 211.94 | 211.94 | 211.94 | 207.25 | 1.01% | - |
| Feb 4, 2025 | 209.60 | 209.82 | 209.60 | 209.82 | 205.18 | -0.26% | 50 |
| Feb 3, 2025 | 210.36 | 210.36 | 210.36 | 210.36 | 204.87 | 0.76% | - |
| Jan 31, 2025 | 209.10 | 209.10 | 208.77 | 208.77 | 203.32 | -0.22% | 45 |
| Jan 30, 2025 | 209.24 | 209.24 | 209.24 | 209.24 | 203.78 | 0.09% | - |
| Jan 29, 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 203.60 | -0.17% | - |
| Jan 28, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 203.94 | -0.04% | - |
| Jan 27, 2025 | 209.49 | 209.49 | 209.49 | 209.49 | 204.03 | 0.88% | - |
| Jan 24, 2025 | 207.67 | 207.67 | 207.67 | 207.67 | 202.25 | 0.41% | 4 |
| Jan 23, 2025 | 206.82 | 206.82 | 206.82 | 206.82 | 201.43 | 0.03% | 4 |
| Jan 22, 2025 | 206.76 | 206.76 | 206.76 | 206.76 | 201.37 | -0.22% | - |
| Jan 21, 2025 | 207.21 | 207.21 | 207.21 | 207.21 | 201.80 | 0.44% | 4 |
| Jan 17, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 200.92 | 0.04% | 4 |
| Jan 16, 2025 | 206.23 | 206.23 | 206.23 | 206.23 | 200.85 | 0.20% | - |
| Jan 15, 2025 | 205.83 | 205.83 | 205.83 | 205.83 | 200.46 | 1.25% | - |
| Jan 14, 2025 | 203.28 | 203.28 | 203.28 | 203.28 | 197.97 | -0.12% | - |
| Jan 13, 2025 | 203.52 | 203.52 | 203.52 | 203.52 | 198.21 | 0.04% | - |
| Jan 10, 2025 | 203.43 | 203.43 | 203.43 | 203.43 | 198.12 | -0.79% | - |
| Jan 8, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 199.70 | 0.39% | - |
| Jan 7, 2025 | 204.26 | 204.26 | 204.26 | 204.26 | 198.93 | -0.40% | - |
| Jan 6, 2025 | 205.09 | 205.09 | 205.09 | 205.09 | 199.74 | -0.10% | - |
| Jan 3, 2025 | 205.30 | 205.30 | 205.30 | 205.30 | 199.94 | -0.87% | - |
| Jan 2, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 200.86 | 0.05% | - |
| Dec 31, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 200.77 | -0.23% | - |
| Dec 30, 2024 | 207.49 | 207.49 | 207.49 | 207.49 | 201.24 | 0.36% | - |
| Dec 27, 2024 | 206.73 | 206.73 | 206.73 | 206.73 | 200.51 | -0.57% | - |
| Dec 26, 2024 | 207.91 | 207.91 | 207.91 | 207.91 | 201.65 | 0.07% | - |
| Dec 24, 2024 | 207.77 | 207.77 | 207.77 | 207.77 | 201.51 | 0.37% | - |
| Dec 23, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 200.76 | -0.34% | - |
| Dec 20, 2024 | 207.71 | 207.71 | 207.71 | 207.71 | 201.45 | 0.31% | - |
| Dec 19, 2024 | 207.08 | 207.08 | 207.08 | 207.08 | 200.84 | -0.94% | - |
| Dec 18, 2024 | 209.05 | 209.05 | 209.05 | 209.05 | 202.75 | -0.82% | - |
| Dec 17, 2024 | 210.78 | 210.78 | 210.78 | 210.78 | 204.43 | -0.10% | - |
| Dec 16, 2024 | 210.99 | 210.99 | 210.99 | 210.99 | 204.63 | -0.08% | - |
| Dec 13, 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 204.79 | -0.50% | - |
| Dec 12, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 205.81 | -0.72% | - |
| Dec 11, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 207.31 | -0.44% | - |
| Dec 10, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 208.23 | -0.03% | - |
| Dec 9, 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 208.28 | -0.47% | - |
| Dec 6, 2024 | 215.76 | 215.76 | 215.76 | 215.76 | 209.26 | 0.09% | - |
| Dec 5, 2024 | 215.56 | 215.56 | 215.56 | 215.56 | 209.07 | -0.22% | - |
| Dec 4, 2024 | 216.03 | 216.03 | 216.03 | 216.03 | 209.52 | 0.64% | 40 |
| Dec 3, 2024 | 215.10 | 215.10 | 214.65 | 214.65 | 208.18 | -0.49% | 40 |
| Dec 2, 2024 | 215.72 | 215.72 | 215.72 | 215.72 | 208.41 | -0.05% | - |
| Nov 29, 2024 | 215.82 | 215.82 | 215.82 | 215.82 | 208.51 | 0.72% | - |
| Nov 27, 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 207.01 | 0.40% | - |
| Nov 26, 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 206.19 | -0.52% | - |
| Nov 25, 2024 | 214.53 | 214.53 | 214.53 | 214.53 | 207.26 | 1.20% | - |
| Nov 22, 2024 | 211.97 | 211.97 | 211.97 | 211.97 | 204.79 | 0.16% | - |
| Nov 21, 2024 | 211.64 | 211.64 | 211.64 | 211.64 | 204.47 | -0.21% | - |
| Nov 20, 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 204.91 | -0.12% | - |
| Nov 19, 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 205.16 | 0.28% | - |
| Nov 18, 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 204.58 | 0.21% | - |
| Nov 15, 2024 | 211.31 | 211.31 | 211.31 | 211.31 | 204.15 | -0.03% | - |
| Nov 14, 2024 | 211.37 | 211.37 | 211.37 | 211.37 | 204.21 | 0.11% | - |
| Nov 13, 2024 | 211.14 | 211.14 | 211.14 | 211.14 | 203.99 | -0.53% | - |
| Nov 12, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 205.08 | -1.28% | - |
| Nov 11, 2024 | 215.03 | 215.03 | 215.03 | 215.03 | 207.75 | -0.27% | - |
| Nov 8, 2024 | 215.61 | 215.61 | 215.61 | 215.61 | 208.31 | 0.84% | 10 |
| Nov 7, 2024 | 213.90 | 213.90 | 213.82 | 213.82 | 206.58 | 0.49% | 10 |
| Nov 6, 2024 | 212.77 | 212.77 | 212.77 | 212.77 | 205.56 | -0.78% | - |
| Nov 5, 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 207.19 | 0.28% | - |
| Nov 4, 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 206.60 | 0.11% | - |
| Nov 1, 2024 | 214.70 | 214.70 | 213.61 | 213.61 | 205.57 | -0.84% | 10 |
| Oct 31, 2024 | 215.42 | 215.42 | 215.42 | 215.42 | 207.31 | -0.34% | 1 |
| Oct 30, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 208.02 | 0.57% | 1 |
| Oct 29, 2024 | 214.93 | 214.93 | 214.93 | 214.93 | 206.84 | 0.20% | - |
| Oct 28, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 206.43 | -0.23% | - |
| Oct 25, 2024 | 215.01 | 215.01 | 215.01 | 215.01 | 206.92 | -0.57% | - |
| Oct 24, 2024 | 216.24 | 216.24 | 216.24 | 216.24 | 208.10 | 0.36% | - |
| Oct 23, 2024 | 215.47 | 215.47 | 215.47 | 215.47 | 207.36 | -0.45% | - |
| Oct 22, 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 208.31 | 0.26% | - |
| Oct 21, 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 207.77 | -1.35% | - |
| Oct 18, 2024 | 218.84 | 218.84 | 218.84 | 218.84 | 210.61 | 0.27% | - |
| Oct 17, 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 210.04 | -0.60% | - |
| Oct 16, 2024 | 219.56 | 219.56 | 219.56 | 219.56 | 211.30 | 0.03% | 2 |
| Oct 15, 2024 | 219.49 | 219.49 | 219.49 | 219.49 | 211.23 | 0.35% | 2 |
| Oct 14, 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 210.49 | -0.10% | - |
| Oct 11, 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 210.71 | -0.14% | - |
| Oct 10, 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 211.00 | 0.04% | - |
| Oct 9, 2024 | 219.18 | 219.18 | 219.18 | 219.18 | 210.93 | -0.21% | - |
| Oct 8, 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 211.36 | 0.31% | - |
| Oct 7, 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 210.71 | -0.27% | - |
| Oct 4, 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 211.29 | -0.92% | - |
| Oct 3, 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 213.26 | -0.72% | - |
| Oct 2, 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 214.80 | -0.68% | - |
| Oct 1, 2024 | 224.73 | 224.73 | 224.73 | 224.73 | 215.47 | 0.61% | - |
| Sep 30, 2024 | 223.37 | 223.37 | 223.37 | 223.37 | 214.16 | 0.08% | - |
| Sep 27, 2024 | 223.18 | 223.18 | 223.18 | 223.18 | 213.98 | 0.24% | - |