Stone Ridge 2060 Inflation-Protected Longevity Income ETF (LIAU)
BATS: LIAU · Real-Time Price · USD
237.15
+1.10 (0.47%)
Feb 20, 2025, 4:00 PM EST - Market closed
LIAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 238.29 | 238.29 | 238.29 | 238.29 | 238.29 | 0.48% | 2 |
| Feb 20, 2025 | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | 0.47% | 3 |
| Feb 19, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | -2.91% | 2 |
| Feb 18, 2025 | 243.12 | 243.12 | 243.12 | 243.12 | 235.70 | -0.89% | 4 |
| Feb 14, 2025 | 245.31 | 245.31 | 245.31 | 245.31 | 237.82 | 0.33% | 5 |
| Feb 13, 2025 | 244.51 | 244.51 | 244.51 | 244.51 | 237.04 | 1.39% | 2 |
| Feb 12, 2025 | 241.16 | 241.16 | 241.16 | 241.16 | 233.80 | -1.41% | 1 |
| Feb 11, 2025 | 244.61 | 244.61 | 244.61 | 244.61 | 237.15 | -0.20% | - |
| Feb 10, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 237.62 | -0.25% | - |
| Feb 7, 2025 | 245.72 | 245.72 | 245.72 | 245.72 | 238.22 | -0.60% | - |
| Feb 6, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 239.66 | -0.12% | - |
| Feb 5, 2025 | 247.51 | 247.51 | 247.51 | 247.51 | 239.95 | 1.24% | 40 |
| Feb 4, 2025 | 244.10 | 244.47 | 244.10 | 244.47 | 237.01 | -0.16% | 40 |
| Feb 3, 2025 | 244.86 | 244.86 | 244.86 | 244.86 | 236.56 | 0.89% | - |
| Jan 31, 2025 | 243.30 | 243.30 | 242.70 | 242.70 | 234.47 | -0.29% | 42 |
| Jan 30, 2025 | 243.41 | 243.41 | 243.41 | 243.41 | 235.16 | 0.05% | - |
| Jan 29, 2025 | 243.28 | 243.28 | 243.28 | 243.28 | 235.03 | -0.18% | - |
| Jan 28, 2025 | 243.72 | 243.72 | 243.72 | 243.72 | 235.46 | -0.08% | - |
| Jan 27, 2025 | 243.91 | 243.91 | 243.91 | 243.91 | 235.64 | 0.97% | - |
| Jan 24, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 233.36 | 0.49% | - |
| Jan 23, 2025 | 240.37 | 240.37 | 240.37 | 240.37 | 232.22 | -0.07% | - |
| Jan 22, 2025 | 240.54 | 240.54 | 240.54 | 240.54 | 232.39 | -0.22% | - |
| Jan 21, 2025 | 241.06 | 241.06 | 241.06 | 241.06 | 232.89 | 0.60% | - |
| Jan 17, 2025 | 239.64 | 239.64 | 239.64 | 239.64 | 231.51 | 0.08% | - |
| Jan 16, 2025 | 239.44 | 239.44 | 239.44 | 239.44 | 231.33 | 0.17% | - |
| Jan 15, 2025 | 239.03 | 239.03 | 239.03 | 239.03 | 230.93 | 1.34% | - |
| Jan 14, 2025 | 235.87 | 235.87 | 235.87 | 235.87 | 227.88 | -0.21% | - |
| Jan 13, 2025 | 236.37 | 236.37 | 236.37 | 236.37 | 228.36 | 0.05% | - |
| Jan 10, 2025 | 236.24 | 236.24 | 236.24 | 236.24 | 228.23 | -0.89% | - |
| Jan 8, 2025 | 238.35 | 238.35 | 238.35 | 238.35 | 230.27 | 0.41% | - |
| Jan 7, 2025 | 237.38 | 237.38 | 237.38 | 237.38 | 229.34 | -0.50% | - |
| Jan 6, 2025 | 238.58 | 238.58 | 238.58 | 238.58 | 230.50 | -0.15% | - |
| Jan 3, 2025 | 238.95 | 238.95 | 238.95 | 238.95 | 230.85 | -0.91% | - |
| Jan 2, 2025 | 241.13 | 241.13 | 241.13 | 241.13 | 232.13 | 0.02% | - |
| Dec 31, 2024 | 241.09 | 241.09 | 241.09 | 241.09 | 232.09 | -0.30% | - |
| Dec 30, 2024 | 241.81 | 241.81 | 241.81 | 241.81 | 232.78 | 0.31% | - |
| Dec 27, 2024 | 241.07 | 241.07 | 241.07 | 241.07 | 232.07 | -0.65% | - |
| Dec 26, 2024 | 242.66 | 242.66 | 242.66 | 242.66 | 233.60 | 0.06% | - |
| Dec 24, 2024 | 242.51 | 242.51 | 242.51 | 242.51 | 233.46 | 0.47% | - |
| Dec 23, 2024 | 241.38 | 241.38 | 241.38 | 241.38 | 232.37 | -0.40% | - |
| Dec 20, 2024 | 242.36 | 242.36 | 242.36 | 242.36 | 233.31 | 0.27% | - |
| Dec 19, 2024 | 241.71 | 241.71 | 241.71 | 241.71 | 232.68 | -1.07% | - |
| Dec 18, 2024 | 244.32 | 244.32 | 244.32 | 244.32 | 235.20 | -0.85% | - |
| Dec 17, 2024 | 246.41 | 246.41 | 246.41 | 246.41 | 237.21 | -0.06% | - |
| Dec 16, 2024 | 246.56 | 246.56 | 246.56 | 246.56 | 237.36 | -0.06% | - |
| Dec 13, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 237.49 | -0.54% | - |
| Dec 12, 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 238.78 | -0.90% | - |
| Dec 11, 2024 | 250.28 | 250.28 | 250.28 | 250.28 | 240.94 | -0.57% | - |
| Dec 10, 2024 | 251.72 | 251.72 | 251.72 | 251.72 | 242.32 | -0.04% | 10 |
| Dec 9, 2024 | 252.40 | 252.40 | 251.82 | 251.82 | 242.41 | -0.54% | 10 |
| Dec 6, 2024 | 253.19 | 253.19 | 253.19 | 253.19 | 243.74 | -0.04% | 10 |
| Dec 5, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 243.84 | -0.15% | 10 |
| Dec 4, 2024 | 253.68 | 253.68 | 253.68 | 253.68 | 244.21 | 0.71% | - |
| Dec 3, 2024 | 252.40 | 252.50 | 251.90 | 251.90 | 242.49 | -0.42% | 70 |
| Dec 2, 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 242.70 | -0.03% | - |
| Nov 29, 2024 | 253.03 | 253.03 | 253.03 | 253.03 | 242.78 | 0.83% | - |
| Nov 27, 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 240.78 | 0.41% | - |
| Nov 26, 2024 | 249.93 | 249.93 | 249.93 | 249.93 | 239.80 | -0.55% | - |
| Nov 25, 2024 | 251.31 | 251.31 | 251.31 | 251.31 | 241.13 | 1.42% | - |
| Nov 22, 2024 | 247.79 | 247.79 | 247.79 | 247.79 | 237.75 | 0.18% | - |
| Nov 21, 2024 | 247.35 | 247.35 | 247.35 | 247.35 | 237.33 | -0.23% | - |
| Nov 20, 2024 | 247.92 | 247.92 | 247.92 | 247.92 | 237.88 | -0.12% | - |
| Nov 19, 2024 | 248.21 | 248.21 | 248.21 | 248.21 | 238.15 | 0.27% | - |
| Nov 18, 2024 | 247.54 | 247.54 | 247.54 | 247.54 | 237.51 | 0.22% | - |
| Nov 15, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.00 | -0.11% | - |
| Nov 14, 2024 | 247.27 | 247.27 | 247.27 | 247.27 | 237.25 | 0.24% | - |
| Nov 13, 2024 | 246.67 | 246.67 | 246.67 | 246.67 | 236.68 | -0.72% | - |
| Nov 12, 2024 | 248.47 | 248.47 | 248.47 | 248.47 | 238.40 | -1.48% | - |
| Nov 11, 2024 | 252.19 | 252.19 | 252.19 | 252.19 | 241.97 | -0.30% | - |
| Nov 8, 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 242.70 | 1.11% | - |
| Nov 7, 2024 | 250.17 | 250.17 | 250.17 | 250.17 | 240.03 | 0.46% | - |
| Nov 6, 2024 | 249.03 | 249.03 | 249.03 | 249.03 | 238.94 | -1.06% | - |
| Nov 5, 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 241.50 | 0.40% | - |
| Nov 4, 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 240.54 | 0.26% | - |
| Nov 1, 2024 | 250.04 | 250.04 | 250.04 | 250.04 | 239.12 | -0.94% | - |
| Oct 31, 2024 | 252.42 | 252.42 | 252.42 | 252.42 | 241.39 | -0.40% | - |
| Oct 30, 2024 | 253.43 | 253.43 | 253.43 | 253.43 | 242.36 | 0.79% | - |
| Oct 29, 2024 | 251.44 | 251.44 | 251.44 | 251.44 | 240.46 | 0.20% | - |
| Oct 28, 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 239.99 | -0.15% | - |
| Oct 25, 2024 | 251.34 | 251.34 | 251.34 | 251.34 | 240.36 | -0.65% | - |
| Oct 24, 2024 | 252.99 | 252.99 | 252.99 | 252.99 | 241.93 | 0.42% | - |
| Oct 23, 2024 | 251.93 | 251.93 | 251.93 | 251.93 | 240.92 | -0.46% | - |
| Oct 22, 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 242.04 | 0.32% | - |
| Oct 21, 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 241.28 | -1.55% | - |
| Oct 18, 2024 | 256.28 | 256.28 | 256.28 | 256.28 | 245.08 | 0.27% | - |
| Oct 17, 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 244.43 | -0.74% | - |
| Oct 16, 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 246.26 | 0.07% | - |
| Oct 15, 2024 | 257.32 | 257.32 | 257.32 | 257.32 | 246.08 | 0.49% | - |
| Oct 14, 2024 | 256.07 | 256.07 | 256.07 | 256.07 | 244.88 | -0.10% | - |
| Oct 11, 2024 | 256.34 | 256.34 | 256.34 | 256.34 | 245.14 | -0.21% | - |
| Oct 10, 2024 | 256.87 | 256.87 | 256.87 | 256.87 | 245.64 | -0.12% | - |
| Oct 9, 2024 | 257.18 | 257.18 | 257.18 | 257.18 | 245.94 | -0.19% | - |
| Oct 8, 2024 | 257.66 | 257.66 | 257.66 | 257.66 | 246.40 | 0.35% | - |
| Oct 7, 2024 | 256.76 | 256.76 | 256.76 | 256.76 | 245.54 | -0.33% | - |
| Oct 4, 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 246.34 | -0.94% | - |
| Oct 3, 2024 | 260.04 | 260.04 | 260.04 | 260.04 | 248.68 | -0.80% | - |
| Oct 2, 2024 | 262.14 | 262.14 | 262.14 | 262.14 | 250.68 | -0.69% | - |
| Oct 1, 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 251.62 | 0.66% | - |
| Sep 30, 2024 | 262.22 | 262.22 | 262.22 | 262.22 | 249.97 | 0.16% | - |
| Sep 27, 2024 | 261.81 | 261.81 | 261.81 | 261.81 | 249.58 | 0.19% | - |