Stone Ridge 2058 Inflation-Protected Longevity Income ETF (LIAQ)
BATS: LIAQ · Real-Time Price · USD
220.57
+1.97 (0.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 0.95% | - |
| Apr 23, 2025 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | 0.74% | 5 |
| Apr 22, 2025 | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | 0.79% | 100 |
| Apr 21, 2025 | 217.70 | 217.70 | 217.23 | 217.23 | 217.23 | -0.62% | 100 |
| Apr 17, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -0.46% | - |
| Apr 16, 2025 | 219.61 | 219.61 | 219.61 | 219.61 | 219.61 | 0.46% | - |
| Apr 15, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -0.17% | - |
| Apr 14, 2025 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | 0.82% | - |
| Apr 11, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 0.38% | 1 |
| Apr 10, 2025 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | -2.77% | 1 |
| Apr 9, 2025 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0.71% | - |
| Apr 8, 2025 | 220.98 | 220.98 | 220.98 | 220.98 | 220.98 | -1.20% | 3,002 |
| Apr 7, 2025 | 225.11 | 225.11 | 223.66 | 223.66 | 223.66 | -2.45% | 3,002 |
| Apr 4, 2025 | 229.93 | 229.93 | 229.27 | 229.27 | 229.27 | 0.26% | 196 |
| Apr 3, 2025 | 228.67 | 228.67 | 228.67 | 228.67 | 228.67 | 0.24% | 14 |
| Apr 2, 2025 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | -0.46% | 196 |
| Apr 1, 2025 | 229.18 | 229.18 | 229.18 | 229.18 | 228.32 | 0.26% | 13 |
| Mar 31, 2025 | 227.91 | 228.58 | 227.86 | 228.58 | 227.73 | 0.80% | 5,500 |
| Mar 28, 2025 | 226.77 | 226.77 | 226.77 | 226.77 | 225.93 | 0.85% | - |
| Mar 27, 2025 | 224.87 | 224.87 | 224.87 | 224.87 | 224.03 | -0.06% | - |
| Mar 26, 2025 | 224.99 | 224.99 | 224.99 | 224.99 | 224.15 | -0.28% | - |
| Mar 25, 2025 | 225.63 | 225.63 | 225.63 | 225.63 | 224.78 | 0.19% | - |
| Mar 24, 2025 | 225.21 | 225.21 | 225.21 | 225.21 | 224.37 | -0.61% | - |
| Mar 21, 2025 | 226.58 | 226.58 | 226.58 | 226.58 | 225.74 | -0.56% | - |
| Mar 20, 2025 | 227.86 | 227.86 | 227.86 | 227.86 | 227.01 | 0.24% | - |
| Mar 19, 2025 | 227.31 | 227.31 | 227.31 | 227.31 | 226.46 | 0.56% | - |
| Mar 18, 2025 | 226.05 | 226.05 | 226.05 | 226.05 | 225.20 | -0.54% | - |
| Mar 17, 2025 | 227.26 | 227.26 | 227.26 | 227.26 | 226.41 | 1.02% | - |
| Mar 14, 2025 | 224.96 | 224.96 | 224.96 | 224.96 | 224.12 | -0.49% | - |
| Mar 13, 2025 | 226.08 | 226.08 | 226.08 | 226.08 | 225.24 | 0.51% | - |
| Mar 12, 2025 | 224.92 | 224.92 | 224.92 | 224.92 | 224.08 | -0.34% | - |
| Mar 11, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 224.85 | -0.62% | - |
| Mar 10, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 226.25 | 0.76% | - |
| Mar 7, 2025 | 225.37 | 225.37 | 225.37 | 225.37 | 224.53 | -0.35% | - |
| Mar 6, 2025 | 226.16 | 226.16 | 226.16 | 226.16 | 225.32 | -0.25% | 4 |
| Mar 5, 2025 | 226.73 | 226.73 | 226.73 | 226.73 | 225.88 | -0.69% | 4 |
| Mar 4, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 227.45 | -1.29% | 2 |
| Mar 3, 2025 | 231.27 | 231.27 | 231.27 | 231.27 | 229.55 | 0.22% | 2 |
| Feb 28, 2025 | 230.77 | 230.77 | 230.77 | 230.77 | 229.05 | 1.37% | - |
| Feb 27, 2025 | 227.65 | 227.65 | 227.65 | 227.65 | 225.95 | -0.48% | - |
| Feb 26, 2025 | 228.75 | 228.75 | 228.75 | 228.75 | 227.04 | 0.08% | 4 |
| Feb 25, 2025 | 228.56 | 228.56 | 228.56 | 228.56 | 226.86 | 0.72% | 4 |
| Feb 24, 2025 | 226.93 | 226.93 | 226.93 | 226.93 | 225.24 | 0.38% | 8 |
| Feb 21, 2025 | 226.08 | 226.08 | 226.08 | 226.08 | 224.39 | 0.59% | 5 |
| Feb 20, 2025 | 224.76 | 224.76 | 224.76 | 224.76 | 223.09 | 0.44% | 5 |
| Feb 19, 2025 | 223.78 | 223.78 | 223.78 | 223.78 | 222.11 | -2.19% | 2 |
| Feb 18, 2025 | 228.79 | 228.79 | 228.79 | 228.79 | 220.77 | -1.49% | 3 |
| Feb 14, 2025 | 232.24 | 232.24 | 232.24 | 232.24 | 224.10 | 0.55% | 2 |
| Feb 13, 2025 | 230.98 | 230.98 | 230.98 | 230.98 | 222.88 | 1.28% | 2 |
| Feb 12, 2025 | 228.06 | 228.06 | 228.06 | 228.06 | 220.07 | -1.33% | 6 |