Stone Ridge 2059 Inflation-Protected Longevity Income ETF (LIAT)
BATS: LIAT · Real-Time Price · USD
224.18
-1.09 (-0.48%)
Apr 17, 2025, 9:30 AM EDT - Market open
LIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 227.69 | 227.69 | 227.69 | 227.69 | 227.69 | 0.66% | - |
| Apr 23, 2025 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | 0.77% | - |
| Apr 22, 2025 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | 0.82% | 2 |
| Apr 21, 2025 | 222.66 | 222.66 | 222.66 | 222.66 | 222.66 | -0.68% | - |
| Apr 17, 2025 | 224.18 | 224.18 | 224.18 | 224.18 | 224.18 | -0.48% | 1 |
| Apr 16, 2025 | 225.27 | 225.27 | 225.27 | 225.27 | 225.27 | 0.47% | - |
| Apr 15, 2025 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | -0.18% | 1 |
| Apr 14, 2025 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | 0.85% | 1 |
| Apr 11, 2025 | 222.74 | 222.74 | 222.74 | 222.74 | 222.74 | 0.43% | 1 |
| Apr 10, 2025 | 221.78 | 221.78 | 221.78 | 221.78 | 221.78 | -2.89% | 1 |
| Apr 9, 2025 | 228.38 | 228.38 | 228.38 | 228.38 | 228.38 | 0.79% | - |
| Apr 8, 2025 | 226.58 | 226.58 | 226.58 | 226.58 | 226.58 | -1.47% | - |
| Apr 7, 2025 | 230.59 | 230.60 | 229.96 | 229.96 | 229.96 | -2.45% | 2,000 |
| Apr 4, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | 0.44% | 1 |
| Apr 3, 2025 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | 0.12% | 1 |
| Apr 2, 2025 | 234.43 | 234.43 | 234.43 | 234.43 | 234.43 | -0.39% | 3 |
| Apr 1, 2025 | 235.36 | 235.36 | 235.36 | 235.36 | 234.50 | 0.22% | 1 |
| Mar 31, 2025 | 234.83 | 234.83 | 234.83 | 234.83 | 233.98 | 0.87% | 1 |
| Mar 28, 2025 | 232.81 | 232.81 | 232.81 | 232.81 | 231.96 | 0.85% | - |
| Mar 27, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.01 | -0.05% | 75 |
| Mar 26, 2025 | 230.96 | 230.96 | 230.96 | 230.96 | 230.12 | -0.33% | 75 |
| Mar 25, 2025 | 231.72 | 231.72 | 231.72 | 231.72 | 230.88 | 0.18% | 1 |
| Mar 24, 2025 | 231.31 | 231.31 | 231.31 | 231.31 | 230.47 | -0.62% | 1 |
| Mar 21, 2025 | 232.76 | 232.76 | 232.76 | 232.76 | 231.91 | -0.68% | - |
| Mar 20, 2025 | 234.34 | 234.34 | 234.34 | 234.34 | 233.49 | 0.26% | - |
| Mar 19, 2025 | 233.74 | 233.74 | 233.74 | 233.74 | 232.89 | 0.62% | - |
| Mar 18, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 231.46 | 0.23% | - |
| Mar 17, 2025 | 231.78 | 231.78 | 231.78 | 231.78 | 230.93 | 0.28% | - |
| Mar 14, 2025 | 231.14 | 231.14 | 231.14 | 231.14 | 230.30 | -0.05% | - |
| Mar 13, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 230.42 | 0.08% | - |
| Mar 12, 2025 | 231.06 | 231.06 | 231.06 | 231.06 | 230.22 | -0.35% | - |
| Mar 11, 2025 | 231.88 | 231.88 | 231.88 | 231.88 | 231.04 | -0.63% | - |
| Mar 10, 2025 | 233.36 | 233.36 | 233.36 | 233.36 | 232.51 | 0.71% | - |
| Mar 7, 2025 | 231.72 | 231.72 | 231.72 | 231.72 | 230.88 | -0.29% | 1 |
| Mar 6, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 231.56 | -0.30% | 1 |
| Mar 5, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 232.25 | -0.64% | 6 |
| Mar 4, 2025 | 234.59 | 234.59 | 234.59 | 234.59 | 233.74 | -1.32% | 2 |
| Mar 3, 2025 | 237.74 | 237.74 | 237.74 | 237.74 | 236.02 | 0.26% | 2 |
| Feb 28, 2025 | 237.12 | 237.12 | 237.12 | 237.12 | 235.40 | 1.58% | 1 |
| Feb 27, 2025 | 233.44 | 233.44 | 233.44 | 233.44 | 231.74 | -0.82% | 1 |
| Feb 26, 2025 | 235.36 | 235.36 | 235.36 | 235.36 | 233.65 | 0.09% | 1 |
| Feb 25, 2025 | 235.13 | 235.13 | 235.13 | 235.13 | 233.43 | 0.69% | 1 |
| Feb 24, 2025 | 233.53 | 233.53 | 233.53 | 233.53 | 231.84 | 0.54% | 2 |
| Feb 21, 2025 | 232.27 | 232.27 | 232.27 | 232.27 | 230.59 | 0.61% | 1 |
| Feb 20, 2025 | 230.88 | 230.88 | 230.88 | 230.88 | 229.20 | 0.40% | 1 |
| Feb 19, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 228.28 | -2.64% | 2 |
| Feb 18, 2025 | 236.19 | 236.19 | 236.19 | 236.19 | 227.94 | -0.86% | 2 |
| Feb 14, 2025 | 238.24 | 238.24 | 238.24 | 238.24 | 229.91 | 0.36% | 1 |
| Feb 13, 2025 | 237.38 | 237.38 | 237.38 | 237.38 | 229.08 | 1.30% | 3 |
| Feb 12, 2025 | 234.34 | 234.34 | 234.34 | 234.34 | 226.15 | -1.37% | 9 |