Stone Ridge 2061 Inflation-Protected Longevity Income ETF (LIAV)
BATS: LIAV · Real-Time Price · USD
237.46
+2.13 (0.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LIAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 239.76 | 239.76 | 239.76 | 239.76 | 239.76 | 0.97% | - |
| Apr 23, 2025 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | 0.82% | - |
| Apr 22, 2025 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0.84% | - |
| Apr 21, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | -0.70% | - |
| Apr 17, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.54% | - |
| Apr 16, 2025 | 236.48 | 236.48 | 236.48 | 236.48 | 236.48 | 0.49% | - |
| Apr 15, 2025 | 235.33 | 235.33 | 235.33 | 235.33 | 235.33 | -0.21% | - |
| Apr 14, 2025 | 235.82 | 235.82 | 235.82 | 235.82 | 235.82 | 0.79% | - |
| Apr 11, 2025 | 233.98 | 233.98 | 233.98 | 233.98 | 233.98 | 0.45% | - |
| Apr 10, 2025 | 232.94 | 232.94 | 232.94 | 232.94 | 232.94 | -2.95% | - |
| Apr 9, 2025 | 240.02 | 240.02 | 240.02 | 240.02 | 240.02 | 0.87% | - |
| Apr 8, 2025 | 237.96 | 237.96 | 237.96 | 237.96 | 237.96 | -1.35% | 3 |
| Apr 7, 2025 | 241.21 | 241.21 | 241.21 | 241.21 | 241.21 | -2.61% | 3 |
| Apr 4, 2025 | 247.66 | 247.66 | 247.66 | 247.66 | 247.66 | 0.41% | 1 |
| Apr 3, 2025 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 0.07% | 1 |
| Apr 2, 2025 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | -0.41% | - |
| Apr 1, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 246.64 | 0.30% | - |
| Mar 31, 2025 | 246.76 | 246.76 | 246.76 | 246.76 | 245.91 | 0.86% | 1 |
| Mar 28, 2025 | 244.65 | 244.65 | 244.65 | 244.65 | 243.81 | 0.86% | 1 |
| Mar 27, 2025 | 242.58 | 242.58 | 242.58 | 242.58 | 241.74 | -0.10% | 1 |
| Mar 26, 2025 | 242.82 | 242.82 | 242.82 | 242.82 | 241.98 | -0.34% | 1 |
| Mar 25, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 242.82 | 0.16% | - |
| Mar 24, 2025 | 243.27 | 243.27 | 243.27 | 243.27 | 242.43 | -0.66% | - |
| Mar 21, 2025 | 244.87 | 244.87 | 244.87 | 244.87 | 244.03 | -0.62% | - |
| Mar 20, 2025 | 246.41 | 246.41 | 246.41 | 246.41 | 245.55 | 0.27% | - |
| Mar 19, 2025 | 245.75 | 245.75 | 245.75 | 245.75 | 244.90 | 0.50% | - |
| Mar 18, 2025 | 244.52 | 244.52 | 244.52 | 244.52 | 243.68 | 0.23% | - |
| Mar 17, 2025 | 243.95 | 243.95 | 243.95 | 243.95 | 243.11 | 0.31% | - |
| Mar 14, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 242.36 | -0.42% | - |
| Mar 13, 2025 | 244.22 | 244.22 | 244.22 | 244.22 | 243.38 | 0.48% | - |
| Mar 12, 2025 | 243.06 | 243.06 | 243.06 | 243.06 | 242.22 | -0.37% | - |
| Mar 11, 2025 | 243.96 | 243.96 | 243.96 | 243.96 | 243.12 | -0.65% | - |
| Mar 10, 2025 | 245.56 | 245.56 | 245.56 | 245.56 | 244.71 | 0.76% | - |
| Mar 7, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 242.86 | -0.36% | - |
| Mar 6, 2025 | 244.57 | 244.57 | 244.57 | 244.57 | 243.73 | -0.18% | 2 |
| Mar 5, 2025 | 245.01 | 245.01 | 245.01 | 245.01 | 244.17 | -0.74% | 2 |
| Mar 4, 2025 | 246.85 | 246.85 | 246.85 | 246.85 | 246.00 | -1.39% | - |
| Mar 3, 2025 | 250.33 | 250.33 | 250.33 | 250.33 | 248.61 | 0.33% | - |
| Feb 28, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 247.78 | 1.42% | 9 |
| Feb 27, 2025 | 246.01 | 246.01 | 246.01 | 246.01 | 244.32 | -0.85% | 9 |
| Feb 26, 2025 | 248.13 | 248.13 | 248.13 | 248.13 | 246.41 | 0.29% | 1 |
| Feb 25, 2025 | 247.41 | 247.41 | 247.41 | 247.41 | 245.70 | 0.90% | 2 |
| Feb 24, 2025 | 245.19 | 245.19 | 245.19 | 245.19 | 243.50 | 0.35% | 10 |
| Feb 21, 2025 | 244.34 | 244.34 | 244.34 | 244.34 | 242.65 | 0.46% | 1 |
| Feb 20, 2025 | 243.21 | 243.21 | 243.21 | 243.21 | 241.53 | 0.50% | 1 |
| Feb 19, 2025 | 242.01 | 242.01 | 242.01 | 242.01 | 240.34 | -3.08% | 23 |
| Feb 18, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 240.01 | -0.93% | 6 |
| Feb 14, 2025 | 252.04 | 252.04 | 252.04 | 252.04 | 242.26 | 0.33% | 13 |
| Feb 13, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 241.45 | 1.44% | 13 |
| Feb 12, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 238.04 | -1.46% | 2 |