Stone Ridge 2059 Inflation-Protected Longevity Income ETF (LIAT)
BATS: LIAT · Real-Time Price · USD
232.27
+1.40 (0.61%)
Feb 21, 2025, 4:00 PM EST - Market closed
LIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 232.27 | 232.27 | 232.27 | 232.27 | 232.27 | 0.61% | 1 |
| Feb 20, 2025 | 230.88 | 230.88 | 230.88 | 230.88 | 230.88 | 0.40% | 1 |
| Feb 19, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | -2.64% | 2 |
| Feb 18, 2025 | 236.19 | 236.19 | 236.19 | 236.19 | 229.61 | -0.86% | 2 |
| Feb 14, 2025 | 238.24 | 238.24 | 238.24 | 238.24 | 231.59 | 0.36% | 1 |
| Feb 13, 2025 | 237.38 | 237.38 | 237.38 | 237.38 | 230.76 | 1.30% | 3 |
| Feb 12, 2025 | 234.34 | 234.34 | 234.34 | 234.34 | 227.80 | -1.37% | 9 |
| Feb 11, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 230.97 | -0.18% | - |
| Feb 10, 2025 | 238.03 | 238.03 | 238.03 | 238.03 | 231.39 | -0.21% | - |
| Feb 7, 2025 | 238.53 | 238.53 | 238.53 | 238.53 | 231.87 | -0.58% | - |
| Feb 6, 2025 | 239.91 | 239.91 | 239.91 | 239.91 | 233.22 | -0.13% | - |
| Feb 5, 2025 | 240.24 | 240.24 | 240.24 | 240.24 | 233.54 | 1.19% | 1 |
| Feb 4, 2025 | 237.41 | 237.41 | 237.41 | 237.41 | 230.79 | -0.19% | - |
| Feb 3, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 230.39 | 0.86% | - |
| Jan 31, 2025 | 236.40 | 236.40 | 235.82 | 235.82 | 228.42 | -0.26% | 42 |
| Jan 30, 2025 | 236.44 | 236.44 | 236.44 | 236.44 | 229.02 | 0.07% | - |
| Jan 29, 2025 | 236.28 | 236.28 | 236.28 | 236.28 | 228.87 | -0.19% | - |
| Jan 28, 2025 | 236.73 | 236.73 | 236.73 | 236.73 | 229.30 | -0.07% | - |
| Jan 27, 2025 | 236.89 | 236.89 | 236.89 | 236.89 | 229.46 | 0.95% | - |
| Jan 24, 2025 | 234.66 | 234.66 | 234.66 | 234.66 | 227.30 | 0.47% | - |
| Jan 23, 2025 | 233.56 | 233.56 | 233.56 | 233.56 | 226.23 | -0.04% | - |
| Jan 22, 2025 | 233.65 | 233.65 | 233.65 | 233.65 | 226.32 | -0.22% | - |
| Jan 21, 2025 | 234.16 | 234.16 | 234.16 | 234.16 | 226.81 | 0.56% | - |
| Jan 17, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 225.55 | 0.05% | - |
| Jan 16, 2025 | 232.73 | 232.73 | 232.73 | 232.73 | 225.43 | 0.18% | - |
| Jan 15, 2025 | 232.31 | 232.31 | 232.31 | 232.31 | 225.02 | 1.32% | - |
| Jan 14, 2025 | 229.29 | 229.29 | 229.29 | 229.29 | 222.09 | -0.17% | - |
| Jan 13, 2025 | 229.68 | 229.68 | 229.68 | 229.68 | 222.47 | 0.06% | - |
| Jan 10, 2025 | 229.55 | 229.55 | 229.55 | 229.55 | 222.34 | -0.88% | - |
| Jan 8, 2025 | 231.58 | 231.58 | 231.58 | 231.58 | 224.31 | 0.43% | - |
| Jan 7, 2025 | 230.59 | 230.59 | 230.59 | 230.59 | 223.36 | -0.49% | - |
| Jan 6, 2025 | 231.40 | 231.73 | 231.40 | 231.73 | 224.46 | -0.14% | 18 |
| Jan 3, 2025 | 232.05 | 232.05 | 232.05 | 232.05 | 224.77 | -0.90% | - |
| Jan 2, 2025 | 234.15 | 234.15 | 234.15 | 234.15 | 225.97 | 0.04% | - |
| Dec 31, 2024 | 240.00 | 240.00 | 231.50 | 234.05 | 225.88 | -0.28% | 29 |
| Dec 30, 2024 | 234.72 | 234.72 | 234.72 | 234.72 | 226.52 | 0.33% | 9 |
| Dec 27, 2024 | 233.93 | 233.93 | 233.93 | 233.93 | 225.76 | -0.62% | - |
| Dec 26, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 227.18 | 0.04% | - |
| Dec 24, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 227.08 | 0.45% | 117 |
| Dec 23, 2024 | 234.30 | 234.30 | 234.21 | 234.25 | 226.07 | -0.39% | 117 |
| Dec 20, 2024 | 235.17 | 235.17 | 235.17 | 235.17 | 226.96 | 0.29% | - |
| Dec 19, 2024 | 234.49 | 234.49 | 234.49 | 234.49 | 226.29 | -1.04% | - |
| Dec 18, 2024 | 236.96 | 236.96 | 236.96 | 236.96 | 228.68 | -0.86% | - |
| Dec 17, 2024 | 239.01 | 239.01 | 239.01 | 239.01 | 230.66 | -0.07% | - |
| Dec 16, 2024 | 239.18 | 239.18 | 239.18 | 239.18 | 230.83 | -0.07% | - |
| Dec 13, 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 230.98 | -0.54% | - |
| Dec 12, 2024 | 240.64 | 240.64 | 240.64 | 240.64 | 232.23 | -0.84% | - |
| Dec 11, 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 234.21 | -0.54% | - |
| Dec 10, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 235.48 | -0.04% | - |
| Dec 9, 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 235.58 | -0.52% | - |
| Dec 6, 2024 | 245.39 | 245.39 | 245.39 | 245.39 | 236.82 | 0.04% | - |
| Dec 5, 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 236.72 | -0.22% | - |
| Dec 4, 2024 | 245.82 | 245.82 | 245.82 | 245.82 | 237.23 | 0.73% | - |
| Dec 3, 2024 | 244.04 | 244.04 | 244.04 | 244.04 | 235.51 | -0.47% | - |
| Dec 2, 2024 | 245.18 | 245.18 | 245.18 | 245.18 | 235.81 | -0.04% | - |
| Nov 29, 2024 | 245.27 | 245.27 | 245.27 | 245.27 | 235.90 | 0.80% | - |
| Nov 27, 2024 | 243.32 | 243.32 | 243.32 | 243.32 | 234.02 | 0.41% | - |
| Nov 26, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 233.07 | -0.53% | - |
| Nov 25, 2024 | 243.63 | 243.63 | 243.63 | 243.63 | 234.32 | 1.37% | - |
| Nov 22, 2024 | 240.34 | 240.34 | 240.34 | 240.34 | 231.16 | 0.16% | - |
| Nov 21, 2024 | 239.95 | 239.95 | 239.95 | 239.95 | 230.78 | -0.22% | - |
| Nov 20, 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 231.30 | -0.11% | - |
| Nov 19, 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 231.56 | 0.27% | 1 |
| Nov 18, 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 230.93 | 0.21% | 1 |
| Nov 15, 2024 | 239.59 | 239.59 | 239.59 | 239.59 | 230.44 | -0.08% | 730 |
| Nov 14, 2024 | 240.80 | 241.00 | 239.79 | 239.79 | 230.62 | 0.15% | 730 |
| Nov 13, 2024 | 241.80 | 241.80 | 239.44 | 239.44 | 230.29 | -0.62% | 81 |
| Nov 12, 2024 | 243.00 | 243.00 | 240.93 | 240.93 | 231.72 | -1.42% | 10 |
| Nov 11, 2024 | 244.79 | 244.79 | 244.40 | 244.40 | 235.06 | -0.31% | 21 |
| Nov 8, 2024 | 245.10 | 245.15 | 245.10 | 245.15 | 235.78 | 1.03% | 10 |
| Nov 7, 2024 | 242.64 | 242.64 | 242.64 | 242.64 | 233.37 | 0.47% | - |
| Nov 6, 2024 | 241.51 | 241.51 | 241.51 | 241.51 | 232.28 | -0.96% | - |
| Nov 5, 2024 | 243.86 | 243.86 | 243.86 | 243.86 | 234.54 | 0.35% | - |
| Nov 4, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 233.71 | 0.24% | - |
| Nov 1, 2024 | 242.42 | 242.42 | 242.42 | 242.42 | 232.36 | -0.91% | - |
| Oct 31, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 234.50 | -0.39% | - |
| Oct 30, 2024 | 245.61 | 245.61 | 245.61 | 245.61 | 235.41 | 0.73% | - |
| Oct 29, 2024 | 243.83 | 243.83 | 243.83 | 243.83 | 233.71 | 0.20% | - |
| Oct 28, 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 233.25 | -0.20% | - |
| Oct 25, 2024 | 243.83 | 243.83 | 243.83 | 243.83 | 233.71 | -0.63% | - |
| Oct 24, 2024 | 245.38 | 245.38 | 245.38 | 245.38 | 235.19 | 0.43% | - |
| Oct 23, 2024 | 244.33 | 244.33 | 244.33 | 244.33 | 234.19 | -0.48% | - |
| Oct 22, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 235.31 | 0.33% | - |
| Oct 21, 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 234.55 | -1.52% | - |
| Oct 18, 2024 | 248.48 | 248.48 | 248.48 | 248.48 | 238.17 | 0.27% | - |
| Oct 17, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 237.52 | -0.72% | - |
| Oct 16, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 239.24 | 0.07% | - |
| Oct 15, 2024 | 249.43 | 249.43 | 249.43 | 249.43 | 239.08 | 0.45% | - |
| Oct 14, 2024 | 248.31 | 248.31 | 248.31 | 248.31 | 238.00 | -0.10% | - |
| Oct 11, 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 238.23 | -0.18% | - |
| Oct 10, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 238.67 | - | 76 |
| Oct 9, 2024 | 248.31 | 249.00 | 248.10 | 249.00 | 238.67 | -0.29% | 76 |
| Oct 8, 2024 | 249.73 | 249.73 | 249.73 | 249.73 | 239.36 | 0.33% | 10 |
| Oct 7, 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 238.57 | -0.30% | - |
| Oct 4, 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 239.29 | -0.95% | 24 |
| Oct 3, 2024 | 253.59 | 253.59 | 252.04 | 252.04 | 241.58 | -0.80% | 24 |
| Oct 2, 2024 | 254.08 | 254.08 | 254.08 | 254.08 | 243.53 | -0.68% | 5 |
| Oct 1, 2024 | 256.41 | 256.41 | 255.80 | 255.80 | 244.39 | 0.66% | 30 |
| Sep 30, 2024 | 254.12 | 254.12 | 254.12 | 254.12 | 242.78 | 0.13% | - |
| Sep 27, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 242.47 | 0.22% | - |