Stone Ridge 2055 Inflation-Protected Longevity Income ETF (LIAM)
BATS: LIAM · Real-Time Price · USD
202.56
+0.88 (0.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 204.41 | 204.41 | 204.41 | 204.41 | 204.41 | 0.92% | - |
| Apr 23, 2025 | 202.56 | 202.56 | 202.56 | 202.56 | 202.56 | 0.66% | - |
| Apr 22, 2025 | 201.24 | 201.24 | 201.24 | 201.24 | 201.24 | 0.76% | - |
| Apr 21, 2025 | 199.72 | 199.72 | 199.72 | 199.72 | 199.72 | -0.62% | - |
| Apr 17, 2025 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | -0.35% | - |
| Apr 16, 2025 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | 0.44% | - |
| Apr 15, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.15% | - |
| Apr 14, 2025 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | 0.84% | - |
| Apr 11, 2025 | 199.43 | 199.43 | 199.43 | 199.43 | 199.43 | 0.27% | - |
| Apr 10, 2025 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | -2.49% | - |
| Apr 9, 2025 | 203.97 | 203.97 | 203.97 | 203.97 | 203.97 | 0.48% | 1 |
| Apr 8, 2025 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | -1.15% | 1 |
| Apr 7, 2025 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | -2.20% | - |
| Apr 4, 2025 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | 0.15% | - |
| Apr 3, 2025 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | 0.42% | - |
| Apr 2, 2025 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | -0.52% | 1 |
| Apr 1, 2025 | 209.86 | 209.86 | 209.86 | 209.86 | 209.01 | 0.08% | 1 |
| Mar 31, 2025 | 209.69 | 209.69 | 209.69 | 209.69 | 208.83 | 0.86% | - |
| Mar 28, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.05 | 0.91% | 1 |
| Mar 27, 2025 | 206.02 | 206.02 | 206.02 | 206.02 | 205.18 | -0.04% | 1 |
| Mar 26, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 205.26 | -0.35% | - |
| Mar 25, 2025 | 206.82 | 206.82 | 206.82 | 206.82 | 205.98 | 0.29% | - |
| Mar 24, 2025 | 206.22 | 206.22 | 206.22 | 206.22 | 205.38 | -0.57% | - |
| Mar 21, 2025 | 207.41 | 207.41 | 207.41 | 207.41 | 206.57 | -0.38% | 4 |
| Mar 20, 2025 | 208.21 | 208.21 | 208.21 | 208.21 | 207.37 | 0.09% | 4 |
| Mar 19, 2025 | 208.03 | 208.03 | 208.03 | 208.03 | 207.18 | 0.64% | - |
| Mar 18, 2025 | 206.72 | 206.72 | 206.72 | 206.72 | 205.87 | 0.25% | - |
| Mar 17, 2025 | 206.21 | 206.21 | 206.21 | 206.21 | 205.36 | 0.04% | - |
| Mar 14, 2025 | 206.11 | 206.11 | 206.11 | 206.11 | 205.27 | 0.25% | - |
| Mar 13, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 204.76 | -0.13% | - |
| Mar 12, 2025 | 205.87 | 205.87 | 205.87 | 205.87 | 205.03 | -0.31% | - |
| Mar 11, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 205.66 | -0.64% | - |
| Mar 10, 2025 | 207.83 | 207.83 | 207.83 | 207.83 | 206.98 | 0.82% | - |
| Mar 7, 2025 | 206.14 | 206.14 | 206.14 | 206.14 | 205.30 | -0.34% | 120 |
| Mar 6, 2025 | 206.91 | 206.91 | 206.83 | 206.83 | 205.99 | -0.21% | 120 |
| Mar 5, 2025 | 207.26 | 207.26 | 207.26 | 207.26 | 206.42 | -0.73% | 1 |
| Mar 4, 2025 | 208.78 | 208.78 | 208.78 | 208.78 | 207.93 | -1.20% | 1 |
| Mar 3, 2025 | 211.31 | 211.31 | 211.31 | 211.31 | 209.59 | 0.41% | - |
| Feb 28, 2025 | 210.45 | 210.45 | 210.45 | 210.45 | 208.74 | 1.00% | - |
| Feb 27, 2025 | 208.36 | 208.36 | 208.36 | 208.36 | 206.67 | -0.47% | - |
| Feb 26, 2025 | 209.35 | 209.35 | 209.35 | 209.35 | 207.65 | 0.44% | - |
| Feb 25, 2025 | 208.44 | 208.44 | 208.44 | 208.44 | 206.74 | 0.68% | - |
| Feb 24, 2025 | 207.03 | 207.03 | 207.03 | 207.03 | 205.35 | 0.20% | - |
| Feb 21, 2025 | 206.61 | 206.61 | 206.61 | 206.61 | 204.93 | 0.41% | - |
| Feb 20, 2025 | 205.78 | 205.78 | 205.78 | 205.78 | 204.10 | 1.18% | 2 |
| Feb 19, 2025 | 203.39 | 203.39 | 203.39 | 203.39 | 201.73 | -2.57% | 2 |
| Feb 18, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 202.47 | -0.72% | 1 |
| Feb 14, 2025 | 210.27 | 210.27 | 210.27 | 210.27 | 203.94 | 0.20% | 4 |
| Feb 13, 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 203.54 | 1.14% | 2 |
| Feb 12, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 201.24 | -1.19% | 7 |