Stone Ridge 2058 Inflation-Protected Longevity Income ETF (LIAQ)
BATS: LIAQ · Real-Time Price · USD
22.66
+0.01 (0.06%)
Jan 17, 2025, 4:00 PM EST - Market closed
LIAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 22.82 | 22.82 | 22.78 | 22.78 | 22.78 | 0.51% | 100 |
| Jan 17, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.06% | - |
| Jan 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | - |
| Jan 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.27% | 2 |
| Jan 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.15% | 2 |
| Jan 13, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.05% | - |
| Jan 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.83% | - |
| Jan 8, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.40% | - |
| Jan 7, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.44% | - |
| Jan 6, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.16% | - |
| Jan 3, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.88% | - |
| Jan 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.69 | 0.05% | - |
| Dec 31, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.68 | -0.25% | 200 |
| Dec 30, 2024 | 22.85 | 22.85 | 22.82 | 22.82 | 22.74 | 0.29% | 200 |
| Dec 27, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.67 | -0.50% | 1,700 |
| Dec 26, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.78 | -0.06% | 1,700 |
| Dec 24, 2024 | 22.77 | 22.88 | 22.77 | 22.88 | 22.80 | 0.43% | 300 |
| Dec 23, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.70 | -0.36% | - |
| Dec 20, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.78 | 0.28% | 1,500 |
| Dec 19, 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.72 | -0.99% | 1,500 |
| Dec 18, 2024 | 23.15 | 23.15 | 23.03 | 23.03 | 22.94 | -0.87% | 200 |
| Dec 17, 2024 | 23.27 | 23.28 | 23.23 | 23.23 | 23.14 | -0.09% | 200 |
| Dec 16, 2024 | 23.27 | 23.27 | 23.25 | 23.25 | 23.16 | -0.06% | 200 |
| Dec 13, 2024 | 23.34 | 23.34 | 23.26 | 23.27 | 23.18 | -0.56% | 3,500 |
| Dec 12, 2024 | 23.46 | 23.47 | 23.40 | 23.40 | 23.31 | -0.78% | 3,000 |
| Dec 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.49 | -0.52% | - |
| Dec 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | -0.05% | - |
| Dec 9, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.63 | -0.47% | - |
| Dec 6, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.74 | 0.02% | - |
| Dec 5, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.73 | -0.21% | - |
| Dec 4, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 0.70% | 400 |
| Dec 3, 2024 | 23.76 | 23.77 | 23.71 | 23.71 | 23.62 | -0.44% | 400 |
| Dec 2, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.64 | -0.07% | - |
| Nov 29, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.65 | 0.71% | 9,500 |
| Nov 27, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.49 | 0.46% | 9,500 |
| Nov 26, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.38 | -0.53% | - |
| Nov 25, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.50 | 1.32% | - |
| Nov 22, 2024 | 23.40 | 23.40 | 23.37 | 23.37 | 23.20 | 0.17% | 1,000 |
| Nov 21, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.16 | -0.23% | - |
| Nov 20, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | -0.11% | - |
| Nov 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.23 | 0.28% | - |
| Nov 18, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.17 | 0.21% | - |
| Nov 15, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.12 | -0.07% | - |
| Nov 14, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | 0.18% | - |
| Nov 13, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.10 | -0.64% | - |
| Nov 12, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.25 | -1.39% | - |
| Nov 11, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.58 | -0.29% | - |
| Nov 8, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | 0.99% | - |
| Nov 7, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.41 | 0.47% | - |
| Nov 6, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.30 | -0.93% | - |
| Nov 5, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.52 | 0.35% | - |
| Nov 4, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.44 | 0.20% | - |
| Nov 1, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.31 | -0.90% | - |
| Oct 31, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.52 | -0.39% | - |
| Oct 30, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.61 | 0.70% | - |
| Oct 29, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.45 | 0.19% | - |
| Oct 28, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.40 | -0.19% | - |
| Oct 25, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.45 | -0.62% | - |
| Oct 24, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.59 | 0.40% | - |
| Oct 23, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.50 | -0.49% | - |
| Oct 22, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.61 | 0.31% | - |
| Oct 21, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | -1.46% | - |
| Oct 18, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | 0.24% | - |
| Oct 17, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.83 | -0.66% | - |
| Oct 16, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.99 | 0.06% | - |
| Oct 15, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.98 | 0.42% | - |
| Oct 14, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.88 | -0.10% | - |
| Oct 11, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | -0.17% | - |
| Oct 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -0.07% | - |
| Oct 9, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.96 | -0.19% | - |
| Oct 8, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | 0.33% | - |
| Oct 7, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.92 | -0.33% | - |
| Oct 4, 2024 | 24.29 | 24.29 | 24.26 | 24.26 | 24.00 | -0.92% | 201 |
| Oct 3, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.22 | -0.77% | - |
| Oct 2, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | -0.68% | - |
| Oct 1, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | 0.65% | - |
| Sep 30, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.34 | 0.12% | - |
| Sep 27, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.31 | 0.22% | - |
| Sep 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | 0.03% | - |
| Sep 25, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.25 | -0.71% | - |
| Sep 24, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.42 | 0.22% | - |
| Sep 23, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.37 | 0.06% | - |
| Sep 20, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.35 | -0.30% | - |
| Sep 19, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.43 | 0.22% | - |
| Sep 18, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.37 | -0.77% | - |
| Sep 17, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.56 | -0.17% | 14 |