Stone Ridge 2058 Inflation-Protected Longevity Income ETF (LIAQ)
BATS: LIAQ · Real-Time Price · USD
228.78
-3.46 (-1.49%)
Feb 18, 2025, 9:30 AM EST - Market open
LIAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 226.08 | 226.08 | 226.08 | 226.08 | 226.08 | 0.59% | 5 |
| Feb 20, 2025 | 224.76 | 224.76 | 224.76 | 224.76 | 224.76 | 0.44% | 5 |
| Feb 19, 2025 | 223.78 | 223.78 | 223.78 | 223.78 | 223.78 | -2.19% | 2 |
| Feb 18, 2025 | 228.79 | 228.79 | 228.79 | 228.79 | 222.42 | -1.49% | 3 |
| Feb 14, 2025 | 232.24 | 232.24 | 232.24 | 232.24 | 225.78 | 0.55% | 2 |
| Feb 13, 2025 | 230.98 | 230.98 | 230.98 | 230.98 | 224.55 | 1.28% | 2 |
| Feb 12, 2025 | 228.06 | 228.06 | 228.06 | 228.06 | 221.72 | -1.33% | 6 |
| Feb 11, 2025 | 231.13 | 231.13 | 231.13 | 231.13 | 224.71 | -0.15% | 4 |
| Feb 10, 2025 | 231.49 | 231.49 | 231.49 | 231.49 | 225.05 | -0.21% | 6 |
| Feb 7, 2025 | 231.98 | 231.98 | 231.98 | 231.98 | 225.53 | -0.58% | - |
| Feb 6, 2025 | 233.33 | 233.33 | 233.33 | 233.33 | 226.85 | -0.11% | - |
| Feb 5, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 227.10 | 1.14% | - |
| Feb 4, 2025 | 230.95 | 230.95 | 230.95 | 230.95 | 224.53 | -0.19% | - |
| Feb 3, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 224.14 | 0.84% | - |
| Jan 31, 2025 | 229.90 | 229.90 | 229.48 | 229.48 | 222.28 | -0.23% | 45 |
| Jan 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 222.78 | 0.03% | - |
| Jan 29, 2025 | 229.94 | 229.94 | 229.94 | 229.94 | 222.72 | -0.17% | - |
| Jan 28, 2025 | 230.33 | 230.33 | 230.33 | 230.33 | 223.10 | -0.05% | - |
| Jan 27, 2025 | 230.46 | 230.46 | 230.46 | 230.46 | 223.22 | 0.94% | - |
| Jan 24, 2025 | 228.32 | 228.32 | 228.32 | 228.32 | 221.15 | 0.47% | - |
| Jan 23, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 220.12 | -0.04% | - |
| Jan 22, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 220.21 | -0.20% | 10 |
| Jan 21, 2025 | 228.20 | 228.20 | 227.79 | 227.79 | 220.64 | 0.51% | 10 |
| Jan 17, 2025 | 226.64 | 226.64 | 226.64 | 226.64 | 219.52 | 0.06% | - |
| Jan 16, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 219.39 | 0.22% | - |
| Jan 15, 2025 | 226.01 | 226.01 | 226.01 | 226.01 | 218.91 | 1.27% | - |
| Jan 14, 2025 | 223.18 | 223.18 | 223.18 | 223.18 | 216.17 | -0.15% | - |
| Jan 13, 2025 | 223.52 | 223.52 | 223.52 | 223.52 | 216.50 | 0.05% | - |
| Jan 10, 2025 | 223.41 | 223.41 | 223.41 | 223.41 | 216.39 | -0.84% | - |
| Jan 8, 2025 | 225.29 | 225.29 | 225.29 | 225.29 | 218.22 | 0.40% | - |
| Jan 7, 2025 | 224.39 | 224.39 | 224.39 | 224.39 | 217.35 | -0.44% | - |
| Jan 6, 2025 | 225.39 | 225.39 | 225.39 | 225.39 | 218.32 | -0.16% | - |
| Jan 3, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 218.66 | -0.88% | - |
| Jan 2, 2025 | 227.75 | 227.75 | 227.75 | 227.75 | 219.77 | 0.05% | - |
| Dec 31, 2024 | 227.64 | 227.64 | 227.64 | 227.64 | 219.66 | -0.25% | 20 |
| Dec 30, 2024 | 228.50 | 228.50 | 228.22 | 228.22 | 220.22 | 0.29% | 20 |
| Dec 27, 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 219.57 | -0.50% | 170 |
| Dec 26, 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 220.68 | -0.05% | 170 |
| Dec 24, 2024 | 227.70 | 228.83 | 227.70 | 228.83 | 220.81 | 0.43% | 30 |
| Dec 23, 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 219.86 | -0.36% | - |
| Dec 20, 2024 | 228.68 | 228.68 | 228.68 | 228.68 | 220.67 | 0.28% | 150 |
| Dec 19, 2024 | 227.60 | 228.04 | 227.60 | 228.04 | 220.05 | -0.98% | 150 |
| Dec 18, 2024 | 231.50 | 231.50 | 230.31 | 230.31 | 222.24 | -0.87% | 20 |
| Dec 17, 2024 | 232.70 | 232.80 | 232.32 | 232.32 | 224.18 | -0.09% | 20 |
| Dec 16, 2024 | 232.70 | 232.70 | 232.52 | 232.52 | 224.37 | -0.06% | 20 |
| Dec 13, 2024 | 233.40 | 233.40 | 232.60 | 232.65 | 224.50 | -0.56% | 350 |
| Dec 12, 2024 | 234.60 | 234.69 | 233.95 | 233.95 | 225.75 | -0.78% | 300 |
| Dec 11, 2024 | 235.79 | 235.79 | 235.79 | 235.79 | 227.52 | -0.53% | - |
| Dec 10, 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 228.73 | -0.05% | - |
| Dec 9, 2024 | 237.14 | 237.14 | 237.14 | 237.14 | 228.83 | -0.47% | - |
| Dec 6, 2024 | 238.26 | 238.26 | 238.26 | 238.26 | 229.91 | 0.02% | - |
| Dec 5, 2024 | 238.22 | 238.22 | 238.22 | 238.22 | 229.87 | -0.21% | - |
| Dec 4, 2024 | 238.71 | 238.71 | 238.71 | 238.71 | 230.35 | 0.70% | 40 |
| Dec 3, 2024 | 237.60 | 237.70 | 237.05 | 237.05 | 228.74 | -0.44% | 40 |
| Dec 2, 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 228.95 | -0.06% | - |
| Nov 29, 2024 | 238.26 | 238.26 | 238.26 | 238.26 | 229.10 | 0.71% | 950 |
| Nov 27, 2024 | 236.57 | 236.57 | 236.57 | 236.57 | 227.48 | 0.46% | 950 |
| Nov 26, 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 226.44 | -0.53% | - |
| Nov 25, 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 227.63 | 1.32% | - |
| Nov 22, 2024 | 234.00 | 234.00 | 233.65 | 233.65 | 224.67 | 0.17% | 100 |
| Nov 21, 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 224.29 | -0.23% | - |
| Nov 20, 2024 | 233.79 | 233.79 | 233.79 | 233.79 | 224.81 | -0.11% | - |
| Nov 19, 2024 | 234.04 | 234.04 | 234.04 | 234.04 | 225.04 | 0.28% | - |
| Nov 18, 2024 | 233.39 | 233.39 | 233.39 | 233.39 | 224.43 | 0.21% | - |
| Nov 15, 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 223.95 | -0.07% | - |
| Nov 14, 2024 | 233.07 | 233.07 | 233.07 | 233.07 | 224.11 | 0.18% | - |
| Nov 13, 2024 | 232.66 | 232.66 | 232.66 | 232.66 | 223.72 | -0.65% | - |
| Nov 12, 2024 | 234.17 | 234.17 | 234.17 | 234.17 | 225.17 | -1.39% | - |
| Nov 11, 2024 | 237.47 | 237.47 | 237.47 | 237.47 | 228.34 | -0.29% | - |
| Nov 8, 2024 | 238.16 | 238.16 | 238.16 | 238.16 | 229.01 | 0.99% | - |
| Nov 7, 2024 | 235.82 | 235.82 | 235.82 | 235.82 | 226.76 | 0.47% | - |
| Nov 6, 2024 | 234.72 | 234.72 | 234.72 | 234.72 | 225.70 | -0.93% | - |
| Nov 5, 2024 | 236.92 | 236.92 | 236.92 | 236.92 | 227.81 | 0.35% | - |
| Nov 4, 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 227.03 | 0.20% | - |
| Nov 1, 2024 | 235.63 | 235.63 | 235.63 | 235.63 | 225.77 | -0.90% | - |
| Oct 31, 2024 | 237.76 | 237.76 | 237.76 | 237.76 | 227.82 | -0.39% | - |
| Oct 30, 2024 | 238.69 | 238.69 | 238.69 | 238.69 | 228.71 | 0.71% | - |
| Oct 29, 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 227.11 | 0.19% | - |
| Oct 28, 2024 | 236.56 | 236.56 | 236.56 | 236.56 | 226.67 | -0.19% | - |
| Oct 25, 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 227.11 | -0.62% | - |
| Oct 24, 2024 | 238.49 | 238.49 | 238.49 | 238.49 | 228.52 | 0.40% | - |
| Oct 23, 2024 | 237.54 | 237.54 | 237.54 | 237.54 | 227.60 | -0.49% | - |
| Oct 22, 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 228.72 | 0.31% | - |
| Oct 21, 2024 | 237.96 | 237.96 | 237.96 | 237.96 | 228.01 | -1.46% | - |
| Oct 18, 2024 | 241.49 | 241.49 | 241.49 | 241.49 | 231.39 | 0.25% | - |
| Oct 17, 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 230.83 | -0.66% | - |
| Oct 16, 2024 | 242.51 | 242.51 | 242.51 | 242.51 | 232.37 | 0.06% | - |
| Oct 15, 2024 | 242.37 | 242.37 | 242.37 | 242.37 | 232.24 | 0.42% | - |
| Oct 14, 2024 | 241.35 | 241.35 | 241.35 | 241.35 | 231.26 | -0.10% | - |
| Oct 11, 2024 | 241.59 | 241.59 | 241.59 | 241.59 | 231.49 | -0.17% | - |
| Oct 10, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 231.88 | -0.06% | - |
| Oct 9, 2024 | 242.16 | 242.16 | 242.16 | 242.16 | 232.03 | -0.19% | - |
| Oct 8, 2024 | 242.61 | 242.61 | 242.61 | 242.61 | 232.46 | 0.33% | - |
| Oct 7, 2024 | 241.81 | 241.81 | 241.81 | 241.81 | 231.70 | -0.33% | - |
| Oct 4, 2024 | 242.90 | 242.90 | 242.60 | 242.60 | 232.46 | -0.92% | 20 |
| Oct 3, 2024 | 244.85 | 244.85 | 244.85 | 244.85 | 234.61 | -0.77% | - |
| Oct 2, 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 236.43 | -0.68% | - |
| Oct 1, 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 237.25 | 0.65% | - |
| Sep 30, 2024 | 246.84 | 246.84 | 246.84 | 246.84 | 235.73 | 0.12% | - |
| Sep 27, 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 235.45 | 0.22% | - |