Stone Ridge 2057 Inflation-Protected Longevity Income ETF (LIAP)
BATS: LIAP · Real-Time Price · USD
219.71
+1.02 (0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
LIAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 219.71 | 219.71 | 219.53 | 219.53 | 219.53 | 0.39% | 122 |
| Feb 20, 2025 | 218.69 | 218.69 | 218.69 | 218.69 | 218.69 | 0.51% | 3 |
| Feb 19, 2025 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | -2.44% | 2 |
| Feb 18, 2025 | 223.03 | 223.03 | 223.03 | 223.03 | 217.18 | -0.79% | - |
| Feb 14, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 218.90 | 0.31% | 3 |
| Feb 13, 2025 | 224.09 | 224.09 | 224.09 | 224.09 | 218.22 | 1.23% | 17 |
| Feb 12, 2025 | 221.37 | 221.37 | 221.37 | 221.37 | 215.56 | -1.26% | 5 |
| Feb 11, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 218.32 | -0.13% | 8 |
| Feb 10, 2025 | 224.49 | 224.49 | 224.49 | 224.49 | 218.60 | -0.18% | - |
| Feb 7, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 219.00 | -0.55% | - |
| Feb 6, 2025 | 226.14 | 226.14 | 226.14 | 226.14 | 220.21 | -0.12% | - |
| Feb 5, 2025 | 226.41 | 226.41 | 226.41 | 226.41 | 220.48 | 1.07% | - |
| Feb 4, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 218.14 | -0.20% | - |
| Feb 3, 2025 | 224.46 | 224.46 | 224.46 | 224.46 | 217.75 | 0.79% | - |
| Jan 31, 2025 | 223.10 | 223.10 | 222.71 | 222.71 | 216.05 | -0.24% | 42 |
| Jan 30, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 216.57 | 0.08% | - |
| Jan 29, 2025 | 223.06 | 223.06 | 223.06 | 223.06 | 216.39 | -0.17% | - |
| Jan 28, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 216.76 | -0.02% | - |
| Jan 27, 2025 | 223.49 | 223.49 | 223.49 | 223.49 | 216.81 | 0.91% | - |
| Jan 24, 2025 | 221.47 | 221.47 | 221.47 | 221.47 | 214.85 | 0.43% | - |
| Jan 23, 2025 | 220.53 | 220.53 | 220.53 | 220.53 | 213.93 | 0.03% | - |
| Jan 22, 2025 | 220.46 | 220.46 | 220.46 | 220.46 | 213.86 | -0.21% | - |
| Jan 21, 2025 | 220.93 | 220.93 | 220.93 | 220.93 | 214.32 | 0.49% | - |
| Jan 17, 2025 | 219.85 | 219.85 | 219.85 | 219.85 | 213.28 | 0.05% | - |
| Jan 16, 2025 | 219.73 | 219.73 | 219.73 | 219.73 | 213.16 | 0.20% | - |
| Jan 15, 2025 | 219.29 | 219.29 | 219.29 | 219.29 | 212.73 | 1.26% | - |
| Jan 14, 2025 | 216.30 | 216.55 | 216.30 | 216.55 | 210.07 | -0.15% | 120 |
| Jan 13, 2025 | 216.87 | 216.87 | 216.87 | 216.87 | 210.38 | 0.03% | - |
| Jan 10, 2025 | 216.81 | 216.81 | 216.81 | 216.81 | 210.32 | -0.82% | - |
| Jan 8, 2025 | 218.59 | 218.59 | 218.59 | 218.59 | 212.05 | 0.39% | - |
| Jan 7, 2025 | 217.74 | 217.74 | 217.74 | 217.74 | 211.23 | -0.43% | 120 |
| Jan 6, 2025 | 218.70 | 218.70 | 218.68 | 218.68 | 212.14 | -0.12% | 120 |
| Jan 3, 2025 | 219.20 | 219.20 | 218.95 | 218.95 | 212.40 | -0.88% | 120 |
| Jan 2, 2025 | 220.88 | 220.88 | 220.88 | 220.88 | 213.44 | 0.05% | - |
| Dec 31, 2024 | 220.78 | 220.78 | 220.78 | 220.78 | 213.35 | -0.25% | - |
| Dec 30, 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 213.89 | 0.36% | 6 |
| Dec 27, 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 213.12 | -0.61% | - |
| Dec 26, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 214.42 | 0.04% | 2 |
| Dec 24, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 214.33 | 0.43% | 2 |
| Dec 23, 2024 | 220.85 | 220.85 | 220.85 | 220.85 | 213.41 | -0.38% | - |
| Dec 20, 2024 | 221.69 | 221.69 | 221.69 | 221.69 | 214.22 | 0.30% | 290 |
| Dec 19, 2024 | 222.50 | 222.50 | 221.00 | 221.02 | 213.58 | -0.99% | 290 |
| Dec 18, 2024 | 223.22 | 223.22 | 223.22 | 223.22 | 215.70 | -0.84% | - |
| Dec 17, 2024 | 225.11 | 225.11 | 225.11 | 225.11 | 217.53 | -0.10% | 5 |
| Dec 16, 2024 | 225.34 | 225.34 | 225.34 | 225.34 | 217.75 | -0.09% | 5 |
| Dec 13, 2024 | 225.60 | 225.60 | 225.50 | 225.54 | 217.94 | -0.43% | 360 |
| Dec 12, 2024 | 227.60 | 227.60 | 226.50 | 226.50 | 218.87 | -0.85% | 270 |
| Dec 11, 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 220.75 | -0.48% | - |
| Dec 10, 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 221.82 | 0.02% | - |
| Dec 9, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 221.77 | -0.56% | 10 |
| Dec 6, 2024 | 231.00 | 231.00 | 230.78 | 230.78 | 223.01 | 0.06% | 250 |
| Dec 5, 2024 | 230.64 | 230.64 | 230.64 | 230.64 | 222.87 | -0.22% | 160 |
| Dec 4, 2024 | 230.50 | 231.15 | 230.50 | 231.15 | 223.36 | 0.70% | 160 |
| Dec 3, 2024 | 229.80 | 230.10 | 229.55 | 229.55 | 221.82 | -0.49% | 140 |
| Dec 2, 2024 | 230.69 | 230.69 | 230.69 | 230.69 | 222.11 | -0.02% | - |
| Nov 29, 2024 | 230.74 | 230.74 | 230.74 | 230.74 | 222.16 | 0.73% | 9 |
| Nov 27, 2024 | 229.06 | 229.06 | 229.06 | 229.06 | 220.54 | 0.42% | 9 |
| Nov 26, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 219.62 | -0.52% | - |
| Nov 25, 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 220.77 | 1.28% | - |
| Nov 22, 2024 | 226.39 | 226.39 | 226.39 | 226.39 | 217.98 | 0.15% | 50 |
| Nov 21, 2024 | 226.05 | 226.05 | 226.05 | 226.05 | 217.65 | -0.21% | - |
| Nov 20, 2024 | 226.54 | 226.54 | 226.54 | 226.54 | 218.12 | -0.10% | 50 |
| Nov 19, 2024 | 227.00 | 227.00 | 226.76 | 226.76 | 218.33 | 0.27% | 50 |
| Nov 18, 2024 | 225.00 | 226.15 | 225.00 | 226.15 | 217.74 | 0.21% | 50 |
| Nov 15, 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 217.29 | -0.05% | - |
| Nov 14, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 217.41 | 0.17% | - |
| Nov 13, 2024 | 225.43 | 225.43 | 225.43 | 225.43 | 217.04 | -0.60% | - |
| Nov 12, 2024 | 226.78 | 226.78 | 226.78 | 226.78 | 218.35 | -1.36% | - |
| Nov 11, 2024 | 229.92 | 229.92 | 229.92 | 229.92 | 221.37 | -0.28% | - |
| Nov 8, 2024 | 230.56 | 230.56 | 230.56 | 230.56 | 221.99 | 0.94% | - |
| Nov 7, 2024 | 228.42 | 228.42 | 228.42 | 228.42 | 219.93 | 0.47% | - |
| Nov 6, 2024 | 227.36 | 227.36 | 227.36 | 227.36 | 218.90 | -0.84% | - |
| Nov 5, 2024 | 229.27 | 229.27 | 229.27 | 229.27 | 220.75 | 0.32% | - |
| Nov 4, 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 220.05 | 0.16% | - |
| Nov 1, 2024 | 228.18 | 228.18 | 228.18 | 228.18 | 218.90 | -0.86% | - |
| Oct 31, 2024 | 230.16 | 230.16 | 230.16 | 230.16 | 220.80 | -0.37% | - |
| Oct 30, 2024 | 231.03 | 231.03 | 231.03 | 231.03 | 221.63 | 0.66% | - |
| Oct 29, 2024 | 229.52 | 229.52 | 229.52 | 229.52 | 220.19 | 0.19% | - |
| Oct 28, 2024 | 229.09 | 229.09 | 229.09 | 229.09 | 219.77 | -0.27% | - |
| Oct 25, 2024 | 229.72 | 229.72 | 229.72 | 229.72 | 220.37 | -0.53% | - |
| Oct 24, 2024 | 230.94 | 230.94 | 230.94 | 230.94 | 221.54 | 0.38% | - |
| Oct 23, 2024 | 230.08 | 230.08 | 230.08 | 230.08 | 220.72 | -0.47% | - |
| Oct 22, 2024 | 231.15 | 231.15 | 231.15 | 231.15 | 221.75 | 0.29% | - |
| Oct 21, 2024 | 230.48 | 230.48 | 230.48 | 230.48 | 221.10 | -1.44% | - |
| Oct 18, 2024 | 233.84 | 233.84 | 233.84 | 233.84 | 224.33 | 0.27% | - |
| Oct 17, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 223.72 | -0.66% | - |
| Oct 16, 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 225.20 | 0.05% | - |
| Oct 15, 2024 | 234.62 | 234.62 | 234.62 | 234.62 | 225.08 | 0.39% | - |
| Oct 14, 2024 | 233.72 | 233.72 | 233.72 | 233.72 | 224.21 | -0.10% | - |
| Oct 11, 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 224.43 | -0.17% | - |
| Oct 10, 2024 | 234.33 | 234.33 | 234.33 | 234.33 | 224.80 | -0.03% | - |
| Oct 9, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 224.87 | -0.21% | - |
| Oct 8, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 225.34 | 0.34% | - |
| Oct 7, 2024 | 234.11 | 234.11 | 234.11 | 234.11 | 224.59 | -0.30% | - |
| Oct 4, 2024 | 234.81 | 234.81 | 234.81 | 234.81 | 225.26 | -0.97% | - |
| Oct 3, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 227.46 | -0.77% | - |
| Oct 2, 2024 | 238.94 | 238.94 | 238.94 | 238.94 | 229.22 | -0.68% | - |
| Oct 1, 2024 | 240.57 | 240.57 | 240.57 | 240.57 | 229.98 | 0.65% | 430 |
| Sep 30, 2024 | 239.60 | 239.60 | 239.03 | 239.03 | 228.51 | 0.10% | 430 |
| Sep 27, 2024 | 239.40 | 239.40 | 238.78 | 238.78 | 228.27 | 0.24% | 600 |