Stone Ridge 2058 Inflation-Protected Longevity Income ETF (LIAQ)
BATS: LIAQ · Real-Time Price · USD
226.77
+1.90 (0.85%)
Mar 28, 2025, 4:00 PM EST - Market closed
LIAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 229.18 | 229.18 | 229.18 | 229.18 | 229.18 | 0.26% | 13 |
| Mar 31, 2025 | 227.91 | 228.58 | 227.86 | 228.58 | 228.58 | 0.80% | 5,500 |
| Mar 28, 2025 | 226.77 | 226.77 | 226.77 | 226.77 | 226.77 | 0.85% | - |
| Mar 27, 2025 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | -0.06% | - |
| Mar 26, 2025 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | -0.28% | - |
| Mar 25, 2025 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0.19% | - |
| Mar 24, 2025 | 225.21 | 225.21 | 225.21 | 225.21 | 225.21 | -0.61% | - |
| Mar 21, 2025 | 226.58 | 226.58 | 226.58 | 226.58 | 226.58 | -0.56% | - |
| Mar 20, 2025 | 227.86 | 227.86 | 227.86 | 227.86 | 227.86 | 0.24% | - |
| Mar 19, 2025 | 227.31 | 227.31 | 227.31 | 227.31 | 227.31 | 0.56% | - |
| Mar 18, 2025 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | -0.54% | - |
| Mar 17, 2025 | 227.26 | 227.26 | 227.26 | 227.26 | 227.26 | 1.02% | - |
| Mar 14, 2025 | 224.96 | 224.96 | 224.96 | 224.96 | 224.96 | -0.49% | - |
| Mar 13, 2025 | 226.08 | 226.08 | 226.08 | 226.08 | 226.08 | 0.51% | - |
| Mar 12, 2025 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | -0.34% | - |
| Mar 11, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -0.62% | - |
| Mar 10, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.76% | - |
| Mar 7, 2025 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | -0.35% | - |
| Mar 6, 2025 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | -0.25% | 4 |
| Mar 5, 2025 | 226.73 | 226.73 | 226.73 | 226.73 | 226.73 | -0.69% | 4 |
| Mar 4, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -1.29% | 2 |
| Mar 3, 2025 | 231.27 | 231.27 | 231.27 | 231.27 | 230.41 | 0.22% | 2 |
| Feb 28, 2025 | 230.77 | 230.77 | 230.77 | 230.77 | 229.91 | 1.37% | - |
| Feb 27, 2025 | 227.65 | 227.65 | 227.65 | 227.65 | 226.80 | -0.48% | - |
| Feb 26, 2025 | 228.75 | 228.75 | 228.75 | 228.75 | 227.89 | 0.08% | 4 |
| Feb 25, 2025 | 228.56 | 228.56 | 228.56 | 228.56 | 227.71 | 0.72% | 4 |
| Feb 24, 2025 | 226.93 | 226.93 | 226.93 | 226.93 | 226.08 | 0.38% | 8 |
| Feb 21, 2025 | 226.08 | 226.08 | 226.08 | 226.08 | 225.24 | 0.59% | 5 |
| Feb 20, 2025 | 224.76 | 224.76 | 224.76 | 224.76 | 223.93 | 0.44% | 5 |
| Feb 19, 2025 | 223.78 | 223.78 | 223.78 | 223.78 | 222.94 | -2.19% | 2 |
| Feb 18, 2025 | 228.79 | 228.79 | 228.79 | 228.79 | 221.59 | -1.49% | 3 |
| Feb 14, 2025 | 232.24 | 232.24 | 232.24 | 232.24 | 224.94 | 0.55% | 2 |
| Feb 13, 2025 | 230.98 | 230.98 | 230.98 | 230.98 | 223.72 | 1.28% | 2 |
| Feb 12, 2025 | 228.06 | 228.06 | 228.06 | 228.06 | 220.89 | -1.33% | 6 |
| Feb 11, 2025 | 231.13 | 231.13 | 231.13 | 231.13 | 223.87 | -0.15% | 4 |
| Feb 10, 2025 | 231.49 | 231.49 | 231.49 | 231.49 | 224.21 | -0.21% | 6 |
| Feb 7, 2025 | 231.98 | 231.98 | 231.98 | 231.98 | 224.68 | -0.58% | - |
| Feb 6, 2025 | 233.33 | 233.33 | 233.33 | 233.33 | 226.00 | -0.11% | - |
| Feb 5, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 226.25 | 1.14% | - |
| Feb 4, 2025 | 230.95 | 230.95 | 230.95 | 230.95 | 223.69 | -0.19% | - |
| Feb 3, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 223.30 | 0.84% | - |
| Jan 31, 2025 | 229.90 | 229.90 | 229.48 | 229.48 | 221.45 | -0.23% | 45 |
| Jan 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 221.95 | 0.03% | - |
| Jan 29, 2025 | 229.94 | 229.94 | 229.94 | 229.94 | 221.89 | -0.17% | - |
| Jan 28, 2025 | 230.33 | 230.33 | 230.33 | 230.33 | 222.27 | -0.05% | - |
| Jan 27, 2025 | 230.46 | 230.46 | 230.46 | 230.46 | 222.39 | 0.94% | - |
| Jan 24, 2025 | 228.32 | 228.32 | 228.32 | 228.32 | 220.32 | 0.47% | - |
| Jan 23, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 219.30 | -0.04% | - |
| Jan 22, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 219.39 | -0.20% | 10 |
| Jan 21, 2025 | 228.20 | 228.20 | 227.79 | 227.79 | 219.82 | 0.51% | 10 |