Stone Ridge 2061 Inflation-Protected Longevity Income ETF (LIAV)
BATS: LIAV · Real-Time Price · USD
249.70
-2.34 (-0.93%)
Feb 18, 2025, 4:00 PM EST - Market closed
LIAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 244.34 | 244.34 | 244.34 | 244.34 | 244.34 | 0.46% | 1 |
| Feb 20, 2025 | 243.21 | 243.21 | 243.21 | 243.21 | 243.21 | 0.50% | 1 |
| Feb 19, 2025 | 242.01 | 242.01 | 242.01 | 242.01 | 242.01 | -3.08% | 23 |
| Feb 18, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 241.67 | -0.93% | 6 |
| Feb 14, 2025 | 252.04 | 252.04 | 252.04 | 252.04 | 243.94 | 0.33% | 13 |
| Feb 13, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 243.13 | 1.44% | 13 |
| Feb 12, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 239.69 | -1.46% | 2 |
| Feb 11, 2025 | 251.31 | 251.31 | 251.31 | 251.31 | 243.23 | -0.23% | - |
| Feb 10, 2025 | 251.88 | 251.88 | 251.88 | 251.88 | 243.78 | -0.26% | - |
| Feb 7, 2025 | 252.52 | 252.52 | 252.52 | 252.52 | 244.41 | -0.61% | - |
| Feb 6, 2025 | 254.08 | 254.08 | 254.08 | 254.08 | 245.92 | -0.12% | - |
| Feb 5, 2025 | 254.39 | 254.39 | 254.39 | 254.39 | 246.21 | 1.28% | - |
| Feb 4, 2025 | 250.80 | 251.16 | 250.80 | 251.16 | 243.09 | -0.14% | 50 |
| Feb 3, 2025 | 251.51 | 251.51 | 251.51 | 251.51 | 242.61 | 0.91% | - |
| Jan 31, 2025 | 249.80 | 249.80 | 249.24 | 249.24 | 240.42 | -0.30% | 42 |
| Jan 30, 2025 | 249.98 | 249.98 | 249.98 | 249.98 | 241.13 | 0.04% | - |
| Jan 29, 2025 | 249.88 | 249.88 | 249.88 | 249.88 | 241.03 | -0.17% | - |
| Jan 28, 2025 | 250.32 | 250.32 | 250.32 | 250.32 | 241.45 | -0.09% | - |
| Jan 27, 2025 | 250.56 | 250.56 | 250.56 | 250.56 | 241.68 | 0.99% | - |
| Jan 24, 2025 | 248.11 | 248.11 | 248.11 | 248.11 | 239.32 | 0.50% | - |
| Jan 23, 2025 | 246.87 | 246.87 | 246.87 | 246.87 | 238.12 | -0.08% | - |
| Jan 22, 2025 | 247.07 | 247.07 | 247.07 | 247.07 | 238.32 | -0.23% | - |
| Jan 21, 2025 | 247.63 | 247.63 | 247.63 | 247.63 | 238.86 | 0.64% | - |
| Jan 17, 2025 | 246.05 | 246.05 | 246.05 | 246.05 | 237.34 | 0.07% | - |
| Jan 16, 2025 | 245.89 | 245.89 | 245.89 | 245.89 | 237.18 | 0.16% | - |
| Jan 15, 2025 | 245.49 | 245.49 | 245.49 | 245.49 | 236.80 | 1.36% | 2 |
| Jan 14, 2025 | 242.19 | 242.19 | 242.19 | 242.19 | 233.61 | -0.21% | 2 |
| Jan 13, 2025 | 242.70 | 242.70 | 242.70 | 242.70 | 234.11 | 0.07% | - |
| Jan 10, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 233.95 | -0.87% | - |
| Jan 8, 2025 | 244.67 | 244.67 | 244.67 | 244.67 | 236.00 | 0.37% | - |
| Jan 7, 2025 | 243.75 | 243.75 | 243.75 | 243.75 | 235.12 | -0.56% | - |
| Jan 6, 2025 | 245.12 | 245.12 | 245.12 | 245.12 | 236.44 | -0.15% | - |
| Jan 3, 2025 | 245.48 | 245.48 | 245.48 | 245.48 | 236.79 | -1.05% | - |
| Jan 2, 2025 | 248.08 | 248.08 | 248.08 | 248.08 | 238.46 | 0.13% | - |
| Dec 31, 2024 | 247.76 | 247.76 | 247.76 | 247.76 | 238.15 | -0.31% | - |
| Dec 30, 2024 | 248.53 | 248.53 | 248.53 | 248.53 | 238.90 | 0.31% | - |
| Dec 27, 2024 | 247.77 | 247.77 | 247.77 | 247.77 | 238.17 | -0.68% | - |
| Dec 26, 2024 | 249.46 | 249.46 | 249.46 | 249.46 | 239.79 | 0.05% | 150 |
| Dec 24, 2024 | 248.90 | 249.35 | 248.90 | 249.35 | 239.68 | 0.50% | 150 |
| Dec 23, 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 238.50 | -0.42% | - |
| Dec 20, 2024 | 248.90 | 249.17 | 248.90 | 249.17 | 239.51 | 0.29% | 150 |
| Dec 19, 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 238.81 | -1.11% | - |
| Dec 18, 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 241.50 | -0.86% | - |
| Dec 17, 2024 | 253.41 | 253.41 | 253.41 | 253.41 | 243.59 | -0.06% | - |
| Dec 16, 2024 | 253.57 | 253.57 | 253.57 | 253.57 | 243.74 | -0.04% | - |
| Dec 13, 2024 | 253.66 | 253.66 | 253.66 | 253.66 | 243.82 | -0.55% | - |
| Dec 12, 2024 | 255.07 | 255.07 | 255.07 | 255.07 | 245.18 | -0.94% | - |
| Dec 11, 2024 | 257.48 | 257.48 | 257.48 | 257.48 | 247.50 | -0.60% | - |
| Dec 10, 2024 | 259.03 | 259.03 | 259.03 | 259.03 | 248.99 | -0.05% | - |
| Dec 9, 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 249.10 | -0.56% | - |
| Dec 6, 2024 | 260.61 | 260.61 | 260.61 | 260.61 | 250.51 | - | - |
| Dec 5, 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 250.50 | -0.21% | - |
| Dec 4, 2024 | 261.16 | 261.16 | 261.16 | 261.16 | 251.03 | 0.80% | - |
| Dec 3, 2024 | 259.08 | 259.08 | 259.08 | 259.08 | 249.04 | -0.48% | - |
| Dec 2, 2024 | 260.32 | 260.32 | 260.32 | 260.32 | 249.42 | -0.04% | - |
| Nov 29, 2024 | 260.42 | 260.42 | 260.42 | 260.42 | 249.52 | 0.86% | - |
| Nov 27, 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 247.39 | 0.41% | - |
| Nov 26, 2024 | 257.14 | 257.14 | 257.14 | 257.14 | 246.38 | -0.57% | - |
| Nov 25, 2024 | 258.61 | 258.61 | 258.61 | 258.61 | 247.79 | 1.49% | - |
| Nov 22, 2024 | 254.81 | 254.81 | 254.81 | 254.81 | 244.15 | 0.16% | - |
| Nov 21, 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 243.75 | -0.21% | - |
| Nov 20, 2024 | 254.94 | 254.94 | 254.94 | 254.94 | 244.27 | -0.13% | - |
| Nov 19, 2024 | 255.28 | 255.28 | 255.28 | 255.28 | 244.60 | 0.27% | - |
| Nov 18, 2024 | 254.58 | 254.58 | 254.58 | 254.58 | 243.93 | 0.21% | - |
| Nov 15, 2024 | 254.04 | 254.04 | 254.04 | 254.04 | 243.41 | -0.12% | - |
| Nov 14, 2024 | 254.34 | 254.34 | 254.34 | 254.34 | 243.70 | 0.27% | - |
| Nov 13, 2024 | 253.65 | 253.65 | 253.65 | 253.65 | 243.04 | -0.75% | - |
| Nov 12, 2024 | 255.57 | 255.57 | 255.57 | 255.57 | 244.87 | -1.53% | - |
| Nov 11, 2024 | 259.53 | 259.53 | 259.53 | 259.53 | 248.67 | -0.32% | - |
| Nov 8, 2024 | 260.35 | 260.35 | 260.35 | 260.35 | 249.46 | 1.16% | - |
| Nov 7, 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 246.59 | 0.45% | - |
| Nov 6, 2024 | 256.19 | 256.19 | 256.19 | 256.19 | 245.47 | -1.12% | - |
| Nov 5, 2024 | 259.09 | 259.09 | 259.09 | 259.09 | 248.25 | 0.40% | - |
| Nov 4, 2024 | 258.07 | 258.07 | 258.07 | 258.07 | 247.27 | 0.34% | - |
| Nov 1, 2024 | 257.19 | 257.19 | 257.19 | 257.19 | 245.64 | -0.97% | - |
| Oct 31, 2024 | 259.72 | 259.72 | 259.72 | 259.72 | 248.05 | -0.42% | - |
| Oct 30, 2024 | 260.81 | 260.81 | 260.81 | 260.81 | 249.09 | 0.83% | - |
| Oct 29, 2024 | 258.66 | 258.66 | 258.66 | 258.66 | 247.03 | 0.20% | - |
| Oct 28, 2024 | 258.13 | 258.13 | 258.13 | 258.13 | 246.53 | -0.14% | - |
| Oct 25, 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 246.88 | -0.69% | - |
| Oct 24, 2024 | 260.28 | 260.28 | 260.28 | 260.28 | 248.59 | 0.47% | - |
| Oct 23, 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 247.42 | -0.50% | - |
| Oct 22, 2024 | 260.37 | 260.37 | 260.37 | 260.37 | 248.67 | 0.37% | - |
| Oct 21, 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 247.74 | -1.61% | - |
| Oct 18, 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 251.81 | 0.29% | - |
| Oct 17, 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 251.09 | -0.79% | - |
| Oct 16, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 253.09 | 0.08% | - |
| Oct 15, 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 252.90 | 0.52% | - |
| Oct 14, 2024 | 263.43 | 263.43 | 263.43 | 263.43 | 251.59 | -0.10% | - |
| Oct 11, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 251.85 | -0.23% | - |
| Oct 10, 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 252.43 | -0.14% | - |
| Oct 9, 2024 | 264.68 | 264.68 | 264.68 | 264.68 | 252.79 | -0.20% | - |
| Oct 8, 2024 | 265.21 | 265.21 | 265.21 | 265.21 | 253.29 | 0.38% | - |
| Oct 7, 2024 | 264.21 | 264.21 | 264.21 | 264.21 | 252.34 | -0.34% | - |
| Oct 4, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 253.19 | -0.94% | - |
| Oct 3, 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 255.58 | -0.84% | - |
| Oct 2, 2024 | 269.87 | 269.87 | 269.87 | 269.87 | 257.74 | -0.69% | - |
| Oct 1, 2024 | 271.76 | 271.76 | 271.76 | 271.76 | 258.75 | 0.68% | - |
| Sep 30, 2024 | 269.92 | 269.92 | 269.92 | 269.92 | 257.00 | 0.16% | - |
| Sep 27, 2024 | 269.48 | 269.48 | 269.48 | 269.48 | 256.58 | 0.18% | - |