Stone Ridge 2059 Inflation-Protected Longevity Income ETF (LIAT)
BATS: LIAT · Real-Time Price · USD
234.83
+2.03 (0.87%)
Mar 31, 2025, 4:00 PM EST - Market closed
LIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 235.36 | 235.36 | 235.36 | 235.36 | 235.36 | 0.22% | 1 |
| Mar 31, 2025 | 234.83 | 234.83 | 234.83 | 234.83 | 234.83 | 0.87% | 1 |
| Mar 28, 2025 | 232.81 | 232.81 | 232.81 | 232.81 | 232.81 | 0.85% | - |
| Mar 27, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | -0.05% | 75 |
| Mar 26, 2025 | 230.96 | 230.96 | 230.96 | 230.96 | 230.96 | -0.33% | 75 |
| Mar 25, 2025 | 231.72 | 231.72 | 231.72 | 231.72 | 231.72 | 0.18% | 1 |
| Mar 24, 2025 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | -0.62% | 1 |
| Mar 21, 2025 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | -0.68% | - |
| Mar 20, 2025 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | 0.26% | - |
| Mar 19, 2025 | 233.74 | 233.74 | 233.74 | 233.74 | 233.74 | 0.62% | - |
| Mar 18, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.23% | - |
| Mar 17, 2025 | 231.78 | 231.78 | 231.78 | 231.78 | 231.78 | 0.28% | - |
| Mar 14, 2025 | 231.14 | 231.14 | 231.14 | 231.14 | 231.14 | -0.05% | - |
| Mar 13, 2025 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | 0.08% | - |
| Mar 12, 2025 | 231.06 | 231.06 | 231.06 | 231.06 | 231.06 | -0.35% | - |
| Mar 11, 2025 | 231.88 | 231.88 | 231.88 | 231.88 | 231.88 | -0.63% | - |
| Mar 10, 2025 | 233.36 | 233.36 | 233.36 | 233.36 | 233.36 | 0.71% | - |
| Mar 7, 2025 | 231.72 | 231.72 | 231.72 | 231.72 | 231.72 | -0.29% | 1 |
| Mar 6, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -0.30% | 1 |
| Mar 5, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -0.64% | 6 |
| Mar 4, 2025 | 234.59 | 234.59 | 234.59 | 234.59 | 234.59 | -1.32% | 2 |
| Mar 3, 2025 | 237.74 | 237.74 | 237.74 | 237.74 | 236.88 | 0.26% | 2 |
| Feb 28, 2025 | 237.12 | 237.12 | 237.12 | 237.12 | 236.25 | 1.58% | 1 |
| Feb 27, 2025 | 233.44 | 233.44 | 233.44 | 233.44 | 232.59 | -0.82% | 1 |
| Feb 26, 2025 | 235.36 | 235.36 | 235.36 | 235.36 | 234.50 | 0.09% | 1 |
| Feb 25, 2025 | 235.13 | 235.13 | 235.13 | 235.13 | 234.28 | 0.69% | 1 |
| Feb 24, 2025 | 233.53 | 233.53 | 233.53 | 233.53 | 232.69 | 0.54% | 2 |
| Feb 21, 2025 | 232.27 | 232.27 | 232.27 | 232.27 | 231.43 | 0.61% | 1 |
| Feb 20, 2025 | 230.88 | 230.88 | 230.88 | 230.88 | 230.04 | 0.40% | 1 |
| Feb 19, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.12 | -2.64% | 2 |
| Feb 18, 2025 | 236.19 | 236.19 | 236.19 | 236.19 | 228.77 | -0.86% | 2 |
| Feb 14, 2025 | 238.24 | 238.24 | 238.24 | 238.24 | 230.75 | 0.36% | 1 |
| Feb 13, 2025 | 237.38 | 237.38 | 237.38 | 237.38 | 229.92 | 1.30% | 3 |
| Feb 12, 2025 | 234.34 | 234.34 | 234.34 | 234.34 | 226.98 | -1.37% | 9 |
| Feb 11, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 230.13 | -0.18% | - |
| Feb 10, 2025 | 238.03 | 238.03 | 238.03 | 238.03 | 230.55 | -0.21% | - |
| Feb 7, 2025 | 238.53 | 238.53 | 238.53 | 238.53 | 231.03 | -0.58% | - |
| Feb 6, 2025 | 239.91 | 239.91 | 239.91 | 239.91 | 232.38 | -0.13% | - |
| Feb 5, 2025 | 240.24 | 240.24 | 240.24 | 240.24 | 232.69 | 1.19% | 1 |
| Feb 4, 2025 | 237.41 | 237.41 | 237.41 | 237.41 | 229.95 | -0.19% | - |
| Feb 3, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 229.55 | 0.86% | - |
| Jan 31, 2025 | 236.40 | 236.40 | 235.82 | 235.82 | 227.59 | -0.26% | 42 |
| Jan 30, 2025 | 236.44 | 236.44 | 236.44 | 236.44 | 228.19 | 0.07% | - |
| Jan 29, 2025 | 236.28 | 236.28 | 236.28 | 236.28 | 228.04 | -0.19% | - |
| Jan 28, 2025 | 236.73 | 236.73 | 236.73 | 236.73 | 228.47 | -0.07% | - |
| Jan 27, 2025 | 236.89 | 236.89 | 236.89 | 236.89 | 228.62 | 0.95% | - |
| Jan 24, 2025 | 234.66 | 234.66 | 234.66 | 234.66 | 226.48 | 0.47% | - |
| Jan 23, 2025 | 233.56 | 233.56 | 233.56 | 233.56 | 225.41 | -0.04% | - |
| Jan 22, 2025 | 233.65 | 233.65 | 233.65 | 233.65 | 225.50 | -0.22% | - |
| Jan 21, 2025 | 234.16 | 234.16 | 234.16 | 234.16 | 225.99 | 0.56% | - |