Stone Ridge 2061 Inflation-Protected Longevity Income ETF (LIAV)
BATS: LIAV · Real-Time Price · USD
247.50
+0.74 (0.30%)
Apr 1, 2025, 4:00 PM EST - Market closed
LIAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.30% | - |
| Mar 31, 2025 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | 0.86% | 1 |
| Mar 28, 2025 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | 0.86% | 1 |
| Mar 27, 2025 | 242.58 | 242.58 | 242.58 | 242.58 | 242.58 | -0.10% | 1 |
| Mar 26, 2025 | 242.82 | 242.82 | 242.82 | 242.82 | 242.82 | -0.34% | 1 |
| Mar 25, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | 0.16% | - |
| Mar 24, 2025 | 243.27 | 243.27 | 243.27 | 243.27 | 243.27 | -0.66% | - |
| Mar 21, 2025 | 244.87 | 244.87 | 244.87 | 244.87 | 244.87 | -0.62% | - |
| Mar 20, 2025 | 246.41 | 246.41 | 246.41 | 246.41 | 246.41 | 0.27% | - |
| Mar 19, 2025 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 0.50% | - |
| Mar 18, 2025 | 244.52 | 244.52 | 244.52 | 244.52 | 244.52 | 0.23% | - |
| Mar 17, 2025 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | 0.31% | - |
| Mar 14, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -0.42% | - |
| Mar 13, 2025 | 244.22 | 244.22 | 244.22 | 244.22 | 244.22 | 0.48% | - |
| Mar 12, 2025 | 243.06 | 243.06 | 243.06 | 243.06 | 243.06 | -0.37% | - |
| Mar 11, 2025 | 243.96 | 243.96 | 243.96 | 243.96 | 243.96 | -0.65% | - |
| Mar 10, 2025 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | 0.76% | - |
| Mar 7, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -0.36% | - |
| Mar 6, 2025 | 244.57 | 244.57 | 244.57 | 244.57 | 244.57 | -0.18% | 2 |
| Mar 5, 2025 | 245.01 | 245.01 | 245.01 | 245.01 | 245.01 | -0.74% | 2 |
| Mar 4, 2025 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | -1.39% | - |
| Mar 3, 2025 | 250.33 | 250.33 | 250.33 | 250.33 | 249.47 | 0.33% | - |
| Feb 28, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 248.64 | 1.42% | 9 |
| Feb 27, 2025 | 246.01 | 246.01 | 246.01 | 246.01 | 245.16 | -0.85% | 9 |
| Feb 26, 2025 | 248.13 | 248.13 | 248.13 | 248.13 | 247.27 | 0.29% | 1 |
| Feb 25, 2025 | 247.41 | 247.41 | 247.41 | 247.41 | 246.56 | 0.90% | 2 |
| Feb 24, 2025 | 245.19 | 245.19 | 245.19 | 245.19 | 244.35 | 0.35% | 10 |
| Feb 21, 2025 | 244.34 | 244.34 | 244.34 | 244.34 | 243.49 | 0.46% | 1 |
| Feb 20, 2025 | 243.21 | 243.21 | 243.21 | 243.21 | 242.37 | 0.50% | 1 |
| Feb 19, 2025 | 242.01 | 242.01 | 242.01 | 242.01 | 241.17 | -3.08% | 23 |
| Feb 18, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 240.84 | -0.93% | 6 |
| Feb 14, 2025 | 252.04 | 252.04 | 252.04 | 252.04 | 243.10 | 0.33% | 13 |
| Feb 13, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 242.29 | 1.44% | 13 |
| Feb 12, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 238.86 | -1.46% | 2 |
| Feb 11, 2025 | 251.31 | 251.31 | 251.31 | 251.31 | 242.39 | -0.23% | - |
| Feb 10, 2025 | 251.88 | 251.88 | 251.88 | 251.88 | 242.94 | -0.26% | - |
| Feb 7, 2025 | 252.52 | 252.52 | 252.52 | 252.52 | 243.57 | -0.61% | - |
| Feb 6, 2025 | 254.08 | 254.08 | 254.08 | 254.08 | 245.07 | -0.12% | - |
| Feb 5, 2025 | 254.39 | 254.39 | 254.39 | 254.39 | 245.36 | 1.28% | - |
| Feb 4, 2025 | 250.80 | 251.16 | 250.80 | 251.16 | 242.25 | -0.14% | 50 |
| Feb 3, 2025 | 251.51 | 251.51 | 251.51 | 251.51 | 241.77 | 0.91% | - |
| Jan 31, 2025 | 249.80 | 249.80 | 249.24 | 249.24 | 239.59 | -0.30% | 42 |
| Jan 30, 2025 | 249.98 | 249.98 | 249.98 | 249.98 | 240.30 | 0.04% | - |
| Jan 29, 2025 | 249.88 | 249.88 | 249.88 | 249.88 | 240.20 | -0.17% | - |
| Jan 28, 2025 | 250.32 | 250.32 | 250.32 | 250.32 | 240.62 | -0.09% | - |
| Jan 27, 2025 | 250.56 | 250.56 | 250.56 | 250.56 | 240.85 | 0.99% | - |
| Jan 24, 2025 | 248.11 | 248.11 | 248.11 | 248.11 | 238.50 | 0.50% | - |
| Jan 23, 2025 | 246.87 | 246.87 | 246.87 | 246.87 | 237.30 | -0.08% | - |
| Jan 22, 2025 | 247.07 | 247.07 | 247.07 | 247.07 | 237.49 | -0.23% | - |
| Jan 21, 2025 | 247.63 | 247.63 | 247.63 | 247.63 | 238.03 | 0.64% | - |