Stone Ridge 2060 Inflation-Protected Longevity Income ETF (LIAU)
BATS: LIAU · Real-Time Price · USD
23.86
-0.04 (-0.15%)
Jan 6, 2025, 4:00 PM EST - Market closed
LIAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.15% | - |
| Jan 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.90% | - |
| Jan 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.03 | 0.02% | - |
| Dec 31, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.02 | -0.30% | - |
| Dec 30, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | 0.31% | - |
| Dec 27, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.02 | -0.66% | 2 |
| Dec 26, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.18 | 0.06% | - |
| Dec 24, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | 0.47% | - |
| Dec 23, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | -0.40% | - |
| Dec 20, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | 0.27% | - |
| Dec 19, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | -1.07% | - |
| Dec 18, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.35 | -0.85% | - |
| Dec 17, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | -0.06% | - |
| Dec 16, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.57 | -0.06% | - |
| Dec 13, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.58 | -0.54% | - |
| Dec 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -0.89% | - |
| Dec 11, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | -0.57% | - |
| Dec 10, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | -0.04% | 100 |
| Dec 9, 2024 | 25.24 | 25.24 | 25.18 | 25.18 | 25.09 | -0.54% | 100 |
| Dec 6, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.23 | -0.04% | 100 |
| Dec 5, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.24 | -0.15% | 100 |
| Dec 4, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | 0.71% | 2 |
| Dec 3, 2024 | 25.24 | 25.25 | 25.19 | 25.19 | 25.10 | -0.42% | 700 |
| Dec 2, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.12 | -0.03% | 6 |
| Nov 29, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.13 | 0.83% | 6 |
| Nov 27, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | 0.41% | - |
| Nov 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.82 | -0.55% | - |
| Nov 25, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 1.42% | - |
| Nov 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.61 | 0.18% | - |
| Nov 21, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.57 | -0.23% | - |
| Nov 20, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.62 | -0.12% | - |
| Nov 19, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.65 | 0.27% | - |
| Nov 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | 0.22% | - |
| Nov 15, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.53 | -0.11% | - |
| Nov 14, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.56 | 0.24% | - |
| Nov 13, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.50 | -0.72% | - |
| Nov 12, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.68 | -1.48% | - |
| Nov 11, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | -0.30% | - |
| Nov 8, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.12 | 1.11% | - |
| Nov 7, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.85 | 0.46% | - |
| Nov 6, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.73 | -1.06% | - |
| Nov 5, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 0.40% | - |
| Nov 4, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.26% | - |
| Nov 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | -0.94% | - |
| Oct 31, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.99 | -0.40% | - |
| Oct 30, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.09 | 0.79% | - |
| Oct 29, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.89 | 0.20% | - |
| Oct 28, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.84 | -0.16% | - |
| Oct 25, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.88 | -0.65% | - |
| Oct 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.04 | 0.42% | - |
| Oct 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | -0.46% | - |
| Oct 22, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.05 | 0.32% | - |
| Oct 21, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.97 | -1.55% | - |
| Oct 18, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 0.27% | - |
| Oct 17, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.30 | -0.74% | - |
| Oct 16, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | 0.07% | - |
| Oct 15, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.47 | 0.49% | - |
| Oct 14, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | -0.11% | - |
| Oct 11, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | -0.21% | - |
| Oct 10, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.43 | -0.12% | - |
| Oct 9, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.46 | -0.19% | - |
| Oct 8, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.51 | 0.35% | - |
| Oct 7, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.42 | -0.33% | - |
| Oct 4, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.50 | -0.94% | - |
| Oct 3, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | -0.80% | - |
| Oct 2, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.95 | -0.69% | - |
| Oct 1, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | 0.66% | - |
| Sep 30, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.87 | 0.16% | - |
| Sep 27, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.83 | 0.20% | - |
| Sep 26, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.78 | 0.07% | - |
| Sep 25, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.77 | -0.75% | - |
| Sep 24, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.96 | 0.19% | - |
| Sep 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.91 | 0.08% | - |
| Sep 20, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.89 | -0.33% | - |
| Sep 19, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.98 | 0.20% | - |
| Sep 18, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.92 | -0.84% | - |
| Sep 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.14 | -0.19% | 16 |