Stone Ridge 2057 Inflation-Protected Longevity Income ETF (LIAP)
BATS: LIAP · Real-Time Price · USD
220.76
+1.88 (0.86%)
Mar 28, 2025, 4:00 PM EST - Market closed
LIAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | 0.22% | - |
| Mar 31, 2025 | 222.47 | 222.47 | 222.47 | 222.47 | 222.47 | 0.77% | - |
| Mar 28, 2025 | 220.76 | 220.76 | 220.76 | 220.76 | 220.76 | 0.86% | - |
| Mar 27, 2025 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | -0.01% | - |
| Mar 26, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -0.29% | - |
| Mar 25, 2025 | 219.54 | 219.54 | 219.54 | 219.54 | 219.54 | 0.20% | 1 |
| Mar 24, 2025 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | -0.61% | 1 |
| Mar 21, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | -0.49% | - |
| Mar 20, 2025 | 221.51 | 221.51 | 221.51 | 221.51 | 221.51 | 0.28% | - |
| Mar 19, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 0.53% | - |
| Mar 18, 2025 | 219.74 | 219.74 | 219.74 | 219.74 | 219.74 | 0.23% | - |
| Mar 17, 2025 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 0.25% | - |
| Mar 14, 2025 | 218.71 | 218.71 | 218.71 | 218.71 | 218.71 | -0.43% | - |
| Mar 13, 2025 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | 0.41% | - |
| Mar 12, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | -0.33% | 131 |
| Mar 11, 2025 | 219.55 | 219.55 | 219.46 | 219.46 | 219.46 | -0.60% | 131 |
| Mar 10, 2025 | 220.78 | 220.78 | 220.78 | 220.78 | 220.78 | 0.80% | - |
| Mar 7, 2025 | 219.02 | 219.02 | 219.02 | 219.02 | 219.02 | -0.38% | 12 |
| Mar 6, 2025 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | -0.23% | 12 |
| Mar 5, 2025 | 220.36 | 220.36 | 220.36 | 220.36 | 220.36 | -0.72% | - |
| Mar 4, 2025 | 221.96 | 221.96 | 221.96 | 221.96 | 221.96 | -1.23% | - |
| Mar 3, 2025 | 224.72 | 224.72 | 224.72 | 224.72 | 223.86 | 0.32% | - |
| Feb 28, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 223.15 | 1.29% | - |
| Feb 27, 2025 | 221.16 | 221.16 | 221.16 | 221.16 | 220.31 | -0.64% | - |
| Feb 26, 2025 | 222.57 | 222.57 | 222.57 | 222.57 | 221.72 | 0.22% | 1 |
| Feb 25, 2025 | 222.09 | 222.09 | 222.09 | 222.09 | 221.23 | 0.84% | 1 |
| Feb 24, 2025 | 220.24 | 220.24 | 220.24 | 220.24 | 219.39 | 0.32% | 1 |
| Feb 21, 2025 | 219.71 | 219.71 | 219.53 | 219.53 | 218.69 | 0.39% | 122 |
| Feb 20, 2025 | 218.69 | 218.69 | 218.69 | 218.69 | 217.85 | 0.51% | 3 |
| Feb 19, 2025 | 217.58 | 217.58 | 217.58 | 217.58 | 216.75 | -2.44% | 2 |
| Feb 18, 2025 | 223.03 | 223.03 | 223.03 | 223.03 | 216.35 | -0.79% | - |
| Feb 14, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 218.06 | 0.31% | 3 |
| Feb 13, 2025 | 224.09 | 224.09 | 224.09 | 224.09 | 217.38 | 1.23% | 17 |
| Feb 12, 2025 | 221.37 | 221.37 | 221.37 | 221.37 | 214.74 | -1.26% | 5 |
| Feb 11, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 217.48 | -0.13% | 8 |
| Feb 10, 2025 | 224.49 | 224.49 | 224.49 | 224.49 | 217.77 | -0.18% | - |
| Feb 7, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 218.16 | -0.55% | - |
| Feb 6, 2025 | 226.14 | 226.14 | 226.14 | 226.14 | 219.37 | -0.12% | - |
| Feb 5, 2025 | 226.41 | 226.41 | 226.41 | 226.41 | 219.63 | 1.07% | - |
| Feb 4, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 217.30 | -0.20% | - |
| Feb 3, 2025 | 224.46 | 224.46 | 224.46 | 224.46 | 216.91 | 0.79% | - |
| Jan 31, 2025 | 223.10 | 223.10 | 222.71 | 222.71 | 215.22 | -0.24% | 42 |
| Jan 30, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 215.74 | 0.08% | - |
| Jan 29, 2025 | 223.06 | 223.06 | 223.06 | 223.06 | 215.56 | -0.17% | - |
| Jan 28, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 215.93 | -0.02% | - |
| Jan 27, 2025 | 223.49 | 223.49 | 223.49 | 223.49 | 215.98 | 0.91% | - |
| Jan 24, 2025 | 221.47 | 221.47 | 221.47 | 221.47 | 214.03 | 0.43% | - |
| Jan 23, 2025 | 220.53 | 220.53 | 220.53 | 220.53 | 213.11 | 0.03% | - |
| Jan 22, 2025 | 220.46 | 220.46 | 220.46 | 220.46 | 213.04 | -0.21% | - |
| Jan 21, 2025 | 220.93 | 220.93 | 220.93 | 220.93 | 213.50 | 0.49% | - |