Stone Ridge 2057 Inflation-Protected Longevity Income ETF (LIAP)
BATS: LIAP · Real-Time Price · USD
213.43
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | 0.93% | - |
| Apr 23, 2025 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 0.72% | - |
| Apr 22, 2025 | 213.43 | 213.43 | 213.43 | 213.43 | 213.43 | 0.78% | 2 |
| Apr 21, 2025 | 211.78 | 211.78 | 211.78 | 211.78 | 211.78 | -0.65% | - |
| Apr 17, 2025 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | -0.39% | 2 |
| Apr 16, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.46% | - |
| Apr 15, 2025 | 213.03 | 213.03 | 213.03 | 213.03 | 213.03 | -0.15% | 1 |
| Apr 14, 2025 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | 0.82% | 1 |
| Apr 11, 2025 | 207.25 | 211.63 | 207.25 | 211.63 | 211.63 | 0.31% | 120 |
| Apr 10, 2025 | 211.65 | 211.65 | 210.97 | 210.97 | 210.97 | -2.67% | 123 |
| Apr 9, 2025 | 212.80 | 216.75 | 212.80 | 216.75 | 216.75 | 0.65% | 121 |
| Apr 8, 2025 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | -1.15% | 2,000 |
| Apr 7, 2025 | 218.59 | 218.59 | 217.86 | 217.86 | 217.86 | -2.48% | 2,000 |
| Apr 4, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 0.34% | - |
| Apr 3, 2025 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 0.36% | 2 |
| Apr 2, 2025 | 221.86 | 221.86 | 221.86 | 221.86 | 221.86 | -0.49% | 2 |
| Apr 1, 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 222.10 | 0.22% | - |
| Mar 31, 2025 | 222.47 | 222.47 | 222.47 | 222.47 | 221.61 | 0.77% | - |
| Mar 28, 2025 | 220.76 | 220.76 | 220.76 | 220.76 | 219.91 | 0.86% | - |
| Mar 27, 2025 | 218.88 | 218.88 | 218.88 | 218.88 | 218.04 | -0.01% | - |
| Mar 26, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.06 | -0.29% | - |
| Mar 25, 2025 | 219.54 | 219.54 | 219.54 | 219.54 | 218.69 | 0.20% | 1 |
| Mar 24, 2025 | 219.09 | 219.09 | 219.09 | 219.09 | 218.25 | -0.61% | 1 |
| Mar 21, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 219.59 | -0.49% | - |
| Mar 20, 2025 | 221.51 | 221.51 | 221.51 | 221.51 | 220.66 | 0.28% | - |
| Mar 19, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.06 | 0.53% | - |
| Mar 18, 2025 | 219.74 | 219.74 | 219.74 | 219.74 | 218.90 | 0.23% | - |
| Mar 17, 2025 | 219.25 | 219.25 | 219.25 | 219.25 | 218.40 | 0.25% | - |
| Mar 14, 2025 | 218.71 | 218.71 | 218.71 | 218.71 | 217.87 | -0.43% | - |
| Mar 13, 2025 | 219.65 | 219.65 | 219.65 | 219.65 | 218.81 | 0.41% | - |
| Mar 12, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 217.91 | -0.33% | 131 |
| Mar 11, 2025 | 219.55 | 219.55 | 219.46 | 219.46 | 218.62 | -0.60% | 131 |
| Mar 10, 2025 | 220.78 | 220.78 | 220.78 | 220.78 | 219.93 | 0.80% | - |
| Mar 7, 2025 | 219.02 | 219.02 | 219.02 | 219.02 | 218.18 | -0.38% | 12 |
| Mar 6, 2025 | 219.85 | 219.85 | 219.85 | 219.85 | 219.01 | -0.23% | 12 |
| Mar 5, 2025 | 220.36 | 220.36 | 220.36 | 220.36 | 219.51 | -0.72% | - |
| Mar 4, 2025 | 221.96 | 221.96 | 221.96 | 221.96 | 221.10 | -1.23% | - |
| Mar 3, 2025 | 224.72 | 224.72 | 224.72 | 224.72 | 223.00 | 0.32% | - |
| Feb 28, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 222.29 | 1.29% | - |
| Feb 27, 2025 | 221.16 | 221.16 | 221.16 | 221.16 | 219.46 | -0.64% | - |
| Feb 26, 2025 | 222.57 | 222.57 | 222.57 | 222.57 | 220.87 | 0.22% | 1 |
| Feb 25, 2025 | 222.09 | 222.09 | 222.09 | 222.09 | 220.38 | 0.84% | 1 |
| Feb 24, 2025 | 220.24 | 220.24 | 220.24 | 220.24 | 218.55 | 0.32% | 1 |
| Feb 21, 2025 | 219.71 | 219.71 | 219.53 | 219.53 | 217.85 | 0.39% | 122 |
| Feb 20, 2025 | 218.69 | 218.69 | 218.69 | 218.69 | 217.01 | 0.51% | 3 |
| Feb 19, 2025 | 217.58 | 217.58 | 217.58 | 217.58 | 215.91 | -2.44% | 2 |
| Feb 18, 2025 | 223.03 | 223.03 | 223.03 | 223.03 | 215.52 | -0.79% | - |
| Feb 14, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 217.23 | 0.31% | 3 |
| Feb 13, 2025 | 224.09 | 224.09 | 224.09 | 224.09 | 216.55 | 1.23% | 17 |
| Feb 12, 2025 | 221.37 | 221.37 | 221.37 | 221.37 | 213.91 | -1.26% | 5 |