Stone Ridge 2056 Inflation-Protected Longevity Income ETF (LIAO)
BATS: LIAO · Real-Time Price · USD
216.58
+2.16 (1.01%)
Feb 13, 2025, 9:30 AM EST - Market open
LIAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 0.56% | 10 |
| Feb 20, 2025 | 211.87 | 211.87 | 211.87 | 211.87 | 211.87 | 0.36% | 11 |
| Feb 19, 2025 | 211.11 | 211.11 | 211.11 | 211.11 | 211.11 | -2.25% | 8 |
| Feb 18, 2025 | 215.97 | 215.97 | 215.97 | 215.97 | 210.81 | -0.74% | 17 |
| Feb 14, 2025 | 217.58 | 217.58 | 217.58 | 217.58 | 212.38 | 0.25% | 7 |
| Feb 13, 2025 | 216.57 | 217.04 | 216.29 | 217.04 | 211.85 | 1.22% | 34,000 |
| Feb 12, 2025 | 214.42 | 214.42 | 214.42 | 214.42 | 209.30 | -1.24% | 3 |
| Feb 11, 2025 | 217.12 | 217.12 | 217.12 | 217.12 | 211.93 | -0.16% | 64 |
| Feb 10, 2025 | 217.47 | 217.47 | 217.47 | 217.47 | 212.27 | -0.19% | - |
| Feb 7, 2025 | 217.89 | 217.89 | 217.89 | 217.89 | 212.68 | -0.51% | - |
| Feb 6, 2025 | 219.01 | 219.01 | 219.01 | 219.01 | 213.78 | -0.12% | - |
| Feb 5, 2025 | 219.28 | 219.28 | 219.28 | 219.28 | 214.04 | 1.08% | - |
| Feb 4, 2025 | 216.93 | 216.93 | 216.93 | 216.93 | 211.75 | -0.24% | - |
| Feb 3, 2025 | 217.50 | 217.50 | 217.46 | 217.46 | 211.43 | 0.80% | 15 |
| Jan 31, 2025 | 216.10 | 216.10 | 215.73 | 215.73 | 209.75 | -0.24% | 75 |
| Jan 30, 2025 | 216.40 | 216.40 | 216.25 | 216.25 | 210.25 | 0.04% | 700 |
| Jan 29, 2025 | 215.50 | 216.16 | 215.34 | 216.16 | 210.16 | -0.16% | 575 |
| Jan 28, 2025 | 216.50 | 216.51 | 216.50 | 216.51 | 210.51 | -0.04% | 3,023 |
| Jan 27, 2025 | 216.59 | 216.59 | 216.59 | 216.59 | 210.59 | 0.86% | - |
| Jan 24, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 208.80 | 0.44% | - |
| Jan 23, 2025 | 213.82 | 213.82 | 213.82 | 213.82 | 207.89 | 0.01% | - |
| Jan 22, 2025 | 213.79 | 213.79 | 213.79 | 213.79 | 207.86 | -0.17% | - |
| Jan 21, 2025 | 214.16 | 214.16 | 214.16 | 214.16 | 208.22 | 0.45% | - |
| Jan 17, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 207.29 | 0.08% | - |
| Jan 16, 2025 | 213.03 | 213.03 | 213.03 | 213.03 | 207.12 | 0.19% | - |
| Jan 15, 2025 | 212.62 | 212.62 | 212.62 | 212.62 | 206.72 | 1.14% | - |
| Jan 14, 2025 | 210.22 | 210.22 | 210.22 | 210.22 | 204.39 | -0.14% | - |
| Jan 13, 2025 | 210.51 | 210.51 | 210.51 | 210.51 | 204.67 | 0.03% | - |
| Jan 10, 2025 | 210.44 | 210.44 | 210.44 | 210.44 | 204.60 | -0.71% | - |
| Jan 8, 2025 | 211.94 | 211.94 | 211.94 | 211.94 | 206.06 | 0.19% | 842 |
| Jan 7, 2025 | 212.20 | 212.20 | 211.30 | 211.53 | 205.67 | -0.44% | 842 |
| Jan 6, 2025 | 212.47 | 212.47 | 212.47 | 212.47 | 206.58 | -0.09% | - |
| Jan 3, 2025 | 212.65 | 212.65 | 212.65 | 212.65 | 206.76 | -0.84% | - |
| Jan 2, 2025 | 214.45 | 214.45 | 214.45 | 214.45 | 207.67 | 0.06% | - |
| Dec 31, 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 207.55 | -0.25% | - |
| Dec 30, 2024 | 214.86 | 214.86 | 214.86 | 214.86 | 208.07 | 0.34% | - |
| Dec 27, 2024 | 214.14 | 214.14 | 214.14 | 214.14 | 207.37 | -0.60% | - |
| Dec 26, 2024 | 215.43 | 215.43 | 215.43 | 215.43 | 208.62 | 0.04% | - |
| Dec 24, 2024 | 215.34 | 215.34 | 215.34 | 215.34 | 208.53 | 0.43% | - |
| Dec 23, 2024 | 214.41 | 214.41 | 214.41 | 214.41 | 207.63 | -0.37% | - |
| Dec 20, 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 208.41 | 0.28% | - |
| Dec 19, 2024 | 214.62 | 214.62 | 214.62 | 214.62 | 207.83 | -0.99% | - |
| Dec 18, 2024 | 216.76 | 216.76 | 216.76 | 216.76 | 209.90 | -0.74% | - |
| Dec 17, 2024 | 218.37 | 218.37 | 218.37 | 218.37 | 211.46 | -0.09% | - |
| Dec 16, 2024 | 218.56 | 218.56 | 218.56 | 218.56 | 211.65 | -0.04% | - |
| Dec 13, 2024 | 218.65 | 218.65 | 218.65 | 218.65 | 211.74 | -0.48% | - |
| Dec 12, 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 212.76 | -0.79% | - |
| Dec 11, 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 214.45 | -0.49% | - |
| Dec 10, 2024 | 222.54 | 222.54 | 222.54 | 222.54 | 215.50 | -0.04% | - |
| Dec 9, 2024 | 222.63 | 222.63 | 222.63 | 222.63 | 215.59 | -0.54% | - |
| Dec 6, 2024 | 223.84 | 223.84 | 223.84 | 223.84 | 216.76 | 0.09% | - |
| Dec 5, 2024 | 223.64 | 223.64 | 223.64 | 223.64 | 216.57 | -0.22% | - |
| Dec 4, 2024 | 224.12 | 224.12 | 224.12 | 224.12 | 217.03 | 0.71% | - |
| Dec 3, 2024 | 222.54 | 222.54 | 222.54 | 222.54 | 215.51 | -0.55% | - |
| Dec 2, 2024 | 223.77 | 223.77 | 223.77 | 223.77 | 215.89 | 0.01% | - |
| Nov 29, 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 215.87 | 0.72% | - |
| Nov 27, 2024 | 222.16 | 222.16 | 222.16 | 222.16 | 214.33 | 0.40% | - |
| Nov 26, 2024 | 221.27 | 221.27 | 221.27 | 221.27 | 213.47 | -0.52% | - |
| Nov 25, 2024 | 222.42 | 222.42 | 222.42 | 222.42 | 214.58 | 1.30% | - |
| Nov 22, 2024 | 219.57 | 219.57 | 219.57 | 219.57 | 211.83 | 0.17% | - |
| Nov 21, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 211.48 | -0.20% | - |
| Nov 20, 2024 | 219.64 | 219.64 | 219.64 | 219.64 | 211.91 | -0.13% | - |
| Nov 19, 2024 | 219.92 | 219.92 | 219.92 | 219.92 | 212.17 | 0.25% | - |
| Nov 18, 2024 | 219.39 | 219.39 | 219.39 | 219.39 | 211.66 | 0.17% | - |
| Nov 15, 2024 | 219.02 | 219.02 | 219.02 | 219.02 | 211.30 | -0.05% | - |
| Nov 14, 2024 | 219.13 | 219.13 | 219.13 | 219.13 | 211.41 | 0.18% | - |
| Nov 13, 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 211.02 | -0.62% | - |
| Nov 12, 2024 | 220.08 | 220.08 | 220.08 | 220.08 | 212.33 | -1.32% | - |
| Nov 11, 2024 | 223.03 | 223.03 | 223.03 | 223.03 | 215.17 | -0.25% | - |
| Nov 8, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 215.72 | 0.97% | - |
| Nov 7, 2024 | 221.46 | 221.46 | 221.46 | 221.46 | 213.66 | 0.43% | - |
| Nov 6, 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 212.74 | -0.90% | - |
| Nov 5, 2024 | 222.52 | 222.52 | 222.52 | 222.52 | 214.68 | 0.32% | - |
| Nov 4, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 213.99 | 0.07% | - |
| Nov 1, 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 213.04 | -0.68% | - |
| Oct 31, 2024 | 223.16 | 223.16 | 223.16 | 223.16 | 214.49 | -0.33% | - |
| Oct 30, 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 215.20 | 0.59% | - |
| Oct 29, 2024 | 222.58 | 222.58 | 222.58 | 222.58 | 213.94 | 0.17% | - |
| Oct 28, 2024 | 222.22 | 222.22 | 222.22 | 222.22 | 213.58 | -0.24% | - |
| Oct 25, 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 214.09 | -0.49% | - |
| Oct 24, 2024 | 223.83 | 223.83 | 223.83 | 223.83 | 215.14 | 0.36% | - |
| Oct 23, 2024 | 223.02 | 223.02 | 223.02 | 223.02 | 214.36 | -0.41% | - |
| Oct 22, 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 215.24 | 0.26% | - |
| Oct 21, 2024 | 223.37 | 223.37 | 223.37 | 223.37 | 214.69 | -1.40% | - |
| Oct 18, 2024 | 226.54 | 226.54 | 226.54 | 226.54 | 217.74 | 0.28% | - |
| Oct 17, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 217.13 | -0.60% | 1 |
| Oct 16, 2024 | 227.26 | 227.26 | 227.26 | 227.26 | 218.43 | 0.03% | 1 |
| Oct 15, 2024 | 227.18 | 227.18 | 227.18 | 227.18 | 218.35 | 0.38% | - |
| Oct 14, 2024 | 226.33 | 226.33 | 226.33 | 226.33 | 217.54 | -0.06% | - |
| Oct 11, 2024 | 226.46 | 226.46 | 226.46 | 226.46 | 217.67 | -0.15% | 1 |
| Oct 10, 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 217.99 | -0.05% | 1 |
| Oct 9, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 218.09 | -0.31% | 1,420 |
| Oct 8, 2024 | 226.20 | 227.61 | 226.10 | 227.61 | 218.77 | 0.18% | 1,420 |
| Oct 7, 2024 | 227.19 | 227.19 | 227.19 | 227.19 | 218.37 | -0.27% | - |
| Oct 4, 2024 | 228.30 | 228.30 | 227.80 | 227.80 | 218.95 | -0.84% | 3,170 |
| Oct 3, 2024 | 229.72 | 229.72 | 229.72 | 229.72 | 220.80 | -0.58% | 10 |
| Oct 2, 2024 | 231.06 | 231.06 | 231.06 | 231.06 | 222.09 | -0.64% | 10 |
| Oct 1, 2024 | 232.55 | 232.55 | 232.55 | 232.55 | 222.71 | 0.54% | 10 |
| Sep 30, 2024 | 231.31 | 231.31 | 231.31 | 231.31 | 221.53 | 0.13% | 10 |
| Sep 27, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 221.23 | 0.11% | 10 |