Stone Ridge 2062 Inflation-Protected Longevity Income ETF (LIAW)
BATS: LIAW · Real-Time Price · USD
250.42
+2.21 (0.89%)
Mar 28, 2025, 4:00 PM EST - Market closed
LIAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 253.36 | 253.36 | 253.36 | 253.36 | 253.36 | 0.33% | 10,902 |
| Mar 31, 2025 | 251.38 | 252.53 | 251.37 | 252.53 | 252.53 | 0.84% | 10,902 |
| Mar 28, 2025 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | 0.89% | 2 |
| Mar 27, 2025 | 248.21 | 248.21 | 248.21 | 248.21 | 248.21 | -0.03% | 2 |
| Mar 26, 2025 | 248.29 | 248.29 | 248.29 | 248.29 | 248.29 | -0.44% | - |
| Mar 25, 2025 | 249.39 | 249.39 | 249.39 | 249.39 | 249.39 | 0.16% | 1 |
| Mar 24, 2025 | 248.99 | 248.99 | 248.99 | 248.99 | 248.99 | -0.66% | 1 |
| Mar 21, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | -0.70% | - |
| Mar 20, 2025 | 252.43 | 252.43 | 252.43 | 252.43 | 252.43 | 0.28% | - |
| Mar 19, 2025 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | 0.22% | - |
| Mar 18, 2025 | 251.19 | 251.19 | 251.19 | 251.19 | 251.19 | 0.66% | - |
| Mar 17, 2025 | 249.54 | 249.54 | 249.54 | 249.54 | 249.54 | 0.19% | - |
| Mar 14, 2025 | 249.07 | 249.07 | 249.07 | 249.07 | 249.07 | -0.43% | - |
| Mar 13, 2025 | 250.16 | 250.16 | 250.16 | 250.16 | 250.16 | 0.50% | - |
| Mar 12, 2025 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | -0.39% | - |
| Mar 11, 2025 | 249.88 | 249.88 | 249.88 | 249.88 | 249.88 | -0.68% | - |
| Mar 10, 2025 | 251.58 | 251.58 | 251.58 | 251.58 | 251.58 | 0.78% | - |
| Mar 7, 2025 | 249.62 | 249.62 | 249.62 | 249.62 | 249.62 | -0.37% | - |
| Mar 6, 2025 | 250.56 | 250.56 | 250.56 | 250.56 | 250.56 | -0.18% | 2 |
| Mar 5, 2025 | 251.01 | 251.01 | 251.01 | 251.01 | 251.01 | -0.71% | 2 |
| Mar 4, 2025 | 252.81 | 252.81 | 252.81 | 252.81 | 252.81 | -1.47% | 2 |
| Mar 3, 2025 | 256.59 | 256.59 | 256.59 | 256.59 | 255.73 | 0.32% | 2 |
| Feb 28, 2025 | 255.77 | 255.77 | 255.77 | 255.77 | 254.90 | 1.58% | 1 |
| Feb 27, 2025 | 251.79 | 251.79 | 251.79 | 251.79 | 250.94 | -0.77% | 1 |
| Feb 26, 2025 | 253.73 | 253.73 | 253.73 | 253.73 | 252.88 | 0.15% | - |
| Feb 25, 2025 | 253.35 | 253.35 | 253.35 | 253.35 | 252.49 | 0.79% | 3 |
| Feb 24, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 250.50 | 0.49% | 3 |
| Feb 21, 2025 | 250.12 | 250.12 | 250.12 | 250.12 | 249.27 | 0.04% | 1 |
| Feb 20, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 249.17 | 1.08% | 3 |
| Feb 19, 2025 | 247.33 | 247.33 | 247.33 | 247.33 | 246.50 | -3.66% | 3 |
| Feb 18, 2025 | 256.74 | 256.74 | 256.74 | 256.74 | 247.00 | -0.84% | 2 |
| Feb 14, 2025 | 258.92 | 258.92 | 258.92 | 258.92 | 249.10 | 0.34% | 4 |
| Feb 13, 2025 | 258.06 | 258.06 | 258.06 | 258.06 | 248.27 | 1.47% | 8 |
| Feb 12, 2025 | 254.31 | 254.31 | 254.31 | 254.31 | 244.67 | -1.50% | 1 |
| Feb 11, 2025 | 258.18 | 258.18 | 258.18 | 258.18 | 248.39 | -0.23% | - |
| Feb 10, 2025 | 258.77 | 258.77 | 258.77 | 258.77 | 248.95 | -0.25% | 1 |
| Feb 7, 2025 | 259.42 | 259.42 | 259.42 | 259.42 | 249.58 | -0.64% | - |
| Feb 6, 2025 | 261.09 | 261.09 | 261.09 | 261.09 | 251.18 | -0.12% | - |
| Feb 5, 2025 | 261.39 | 261.39 | 261.39 | 261.39 | 251.48 | 1.33% | - |
| Feb 4, 2025 | 257.60 | 257.95 | 257.60 | 257.95 | 248.17 | -0.14% | 50 |
| Feb 3, 2025 | 258.31 | 258.31 | 258.31 | 258.31 | 247.69 | 0.94% | - |
| Jan 31, 2025 | 256.50 | 256.50 | 255.91 | 255.91 | 245.39 | -0.30% | 42 |
| Jan 30, 2025 | 256.67 | 256.67 | 256.67 | 256.67 | 246.11 | 0.03% | - |
| Jan 29, 2025 | 256.58 | 256.58 | 256.58 | 256.58 | 246.03 | -0.17% | - |
| Jan 28, 2025 | 257.03 | 257.03 | 257.03 | 257.03 | 246.46 | -0.07% | - |
| Jan 27, 2025 | 257.21 | 257.21 | 257.21 | 257.21 | 246.64 | 0.97% | - |
| Jan 24, 2025 | 254.74 | 254.74 | 254.74 | 254.74 | 244.26 | 0.52% | - |
| Jan 23, 2025 | 253.42 | 253.42 | 253.42 | 253.42 | 243.00 | -0.11% | - |
| Jan 22, 2025 | 253.69 | 253.69 | 253.69 | 253.69 | 243.26 | -0.23% | - |
| Jan 21, 2025 | 254.28 | 254.28 | 254.28 | 254.28 | 243.82 | 0.67% | - |