Stone Ridge 2062 Inflation-Protected Longevity Income ETF (LIAW)
BATS: LIAW · Real-Time Price · USD
250.27
+0.26 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
LIAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 250.12 | 250.12 | 250.12 | 250.12 | 250.12 | 0.04% | 1 |
| Feb 20, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 1.08% | 3 |
| Feb 19, 2025 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | -3.66% | 3 |
| Feb 18, 2025 | 256.74 | 256.74 | 256.74 | 256.74 | 247.83 | -0.84% | 2 |
| Feb 14, 2025 | 258.92 | 258.92 | 258.92 | 258.92 | 249.94 | 0.34% | 4 |
| Feb 13, 2025 | 258.06 | 258.06 | 258.06 | 258.06 | 249.11 | 1.47% | 8 |
| Feb 12, 2025 | 254.31 | 254.31 | 254.31 | 254.31 | 245.49 | -1.50% | 1 |
| Feb 11, 2025 | 258.18 | 258.18 | 258.18 | 258.18 | 249.23 | -0.23% | - |
| Feb 10, 2025 | 258.77 | 258.77 | 258.77 | 258.77 | 249.79 | -0.25% | 1 |
| Feb 7, 2025 | 259.42 | 259.42 | 259.42 | 259.42 | 250.42 | -0.64% | - |
| Feb 6, 2025 | 261.09 | 261.09 | 261.09 | 261.09 | 252.03 | -0.12% | - |
| Feb 5, 2025 | 261.39 | 261.39 | 261.39 | 261.39 | 252.33 | 1.33% | - |
| Feb 4, 2025 | 257.60 | 257.95 | 257.60 | 257.95 | 249.01 | -0.14% | 50 |
| Feb 3, 2025 | 258.31 | 258.31 | 258.31 | 258.31 | 248.52 | 0.94% | - |
| Jan 31, 2025 | 256.50 | 256.50 | 255.91 | 255.91 | 246.22 | -0.30% | 42 |
| Jan 30, 2025 | 256.67 | 256.67 | 256.67 | 256.67 | 246.95 | 0.03% | - |
| Jan 29, 2025 | 256.58 | 256.58 | 256.58 | 256.58 | 246.87 | -0.17% | - |
| Jan 28, 2025 | 257.03 | 257.03 | 257.03 | 257.03 | 247.30 | -0.07% | - |
| Jan 27, 2025 | 257.21 | 257.21 | 257.21 | 257.21 | 247.47 | 0.97% | - |
| Jan 24, 2025 | 254.74 | 254.74 | 254.74 | 254.74 | 245.09 | 0.52% | - |
| Jan 23, 2025 | 253.42 | 253.42 | 253.42 | 253.42 | 243.82 | -0.11% | - |
| Jan 22, 2025 | 253.69 | 253.69 | 253.69 | 253.69 | 244.08 | -0.23% | - |
| Jan 21, 2025 | 254.28 | 254.28 | 254.28 | 254.28 | 244.65 | 0.67% | - |
| Jan 17, 2025 | 252.59 | 252.59 | 252.59 | 252.59 | 243.03 | 0.05% | - |
| Jan 16, 2025 | 252.46 | 252.46 | 252.46 | 252.46 | 242.90 | 0.18% | 1 |
| Jan 15, 2025 | 252.02 | 252.02 | 252.02 | 252.02 | 242.47 | 1.37% | 1 |
| Jan 14, 2025 | 248.62 | 248.62 | 248.62 | 248.62 | 239.20 | -0.21% | - |
| Jan 13, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 239.72 | 0.04% | - |
| Jan 10, 2025 | 249.06 | 249.06 | 249.06 | 249.06 | 239.62 | -0.92% | - |
| Jan 8, 2025 | 251.36 | 251.36 | 251.36 | 251.36 | 241.84 | 0.41% | - |
| Jan 7, 2025 | 250.34 | 250.34 | 250.34 | 250.34 | 240.86 | -0.55% | - |
| Jan 6, 2025 | 251.72 | 251.72 | 251.72 | 251.72 | 242.18 | -0.19% | - |
| Jan 3, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 242.65 | -0.89% | - |
| Jan 2, 2025 | 254.47 | 254.47 | 254.47 | 254.47 | 244.00 | 0.01% | - |
| Dec 31, 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 243.99 | -0.33% | - |
| Dec 30, 2024 | 255.29 | 255.29 | 255.29 | 255.29 | 244.79 | 0.30% | - |
| Dec 27, 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 244.06 | -0.69% | - |
| Dec 26, 2024 | 256.28 | 256.28 | 256.28 | 256.28 | 245.75 | 0.04% | - |
| Dec 24, 2024 | 256.18 | 256.18 | 256.18 | 256.18 | 245.65 | 0.51% | - |
| Dec 23, 2024 | 254.88 | 254.88 | 254.88 | 254.88 | 244.40 | -0.43% | - |
| Dec 20, 2024 | 255.97 | 255.97 | 255.97 | 255.97 | 245.45 | 0.28% | - |
| Dec 19, 2024 | 255.27 | 255.27 | 255.27 | 255.27 | 244.77 | -1.14% | - |
| Dec 18, 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 247.58 | -0.87% | - |
| Dec 17, 2024 | 260.46 | 260.46 | 260.46 | 260.46 | 249.75 | -0.04% | - |
| Dec 16, 2024 | 260.57 | 260.57 | 260.57 | 260.57 | 249.85 | -0.05% | - |
| Dec 13, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 249.98 | -0.55% | - |
| Dec 12, 2024 | 262.14 | 262.14 | 262.14 | 262.14 | 251.36 | -0.99% | - |
| Dec 11, 2024 | 264.77 | 264.77 | 264.77 | 264.77 | 253.88 | -0.61% | - |
| Dec 10, 2024 | 266.38 | 266.38 | 266.38 | 266.38 | 255.43 | -0.05% | - |
| Dec 9, 2024 | 266.51 | 266.51 | 266.51 | 266.51 | 255.55 | -0.58% | - |
| Dec 6, 2024 | 268.06 | 268.06 | 268.06 | 268.06 | 257.04 | -0.01% | - |
| Dec 5, 2024 | 268.09 | 268.09 | 268.09 | 268.09 | 257.07 | -0.21% | - |
| Dec 4, 2024 | 268.66 | 268.66 | 268.66 | 268.66 | 257.61 | 0.82% | - |
| Dec 3, 2024 | 266.47 | 266.47 | 266.47 | 266.47 | 255.51 | -0.47% | - |
| Dec 2, 2024 | 267.73 | 267.73 | 267.73 | 267.73 | 255.92 | -0.03% | - |
| Nov 29, 2024 | 267.82 | 267.82 | 267.82 | 267.82 | 256.00 | 0.87% | - |
| Nov 27, 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 253.79 | 0.42% | - |
| Nov 26, 2024 | 264.39 | 264.39 | 264.39 | 264.39 | 252.73 | -0.57% | - |
| Nov 25, 2024 | 265.91 | 265.91 | 265.91 | 265.91 | 254.18 | 1.53% | - |
| Nov 22, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 250.35 | 0.16% | - |
| Nov 21, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 249.96 | -0.21% | - |
| Nov 20, 2024 | 262.03 | 262.03 | 262.03 | 262.03 | 250.48 | -0.14% | - |
| Nov 19, 2024 | 262.39 | 262.39 | 262.39 | 262.39 | 250.82 | 0.27% | - |
| Nov 18, 2024 | 261.68 | 261.68 | 261.68 | 261.68 | 250.14 | 0.22% | - |
| Nov 15, 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 249.59 | -0.13% | - |
| Nov 14, 2024 | 261.44 | 261.44 | 261.44 | 261.44 | 249.91 | 0.30% | - |
| Nov 13, 2024 | 260.67 | 260.67 | 260.67 | 260.67 | 249.17 | -0.80% | - |
| Nov 12, 2024 | 262.76 | 262.76 | 262.76 | 262.76 | 251.17 | -1.56% | - |
| Nov 11, 2024 | 266.93 | 266.93 | 266.93 | 266.93 | 255.16 | -0.33% | - |
| Nov 8, 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 255.99 | 1.23% | - |
| Nov 7, 2024 | 264.56 | 264.56 | 264.56 | 264.56 | 252.89 | 0.45% | - |
| Nov 6, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 251.76 | -1.17% | - |
| Nov 5, 2024 | 266.49 | 266.49 | 266.49 | 266.49 | 254.74 | 0.42% | - |
| Nov 4, 2024 | 265.38 | 265.38 | 265.38 | 265.38 | 253.68 | 0.35% | - |
| Nov 1, 2024 | 264.45 | 264.45 | 264.45 | 264.45 | 251.99 | -0.99% | - |
| Oct 31, 2024 | 267.09 | 267.09 | 267.09 | 267.09 | 254.51 | -0.42% | - |
| Oct 30, 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 255.59 | 0.87% | - |
| Oct 29, 2024 | 265.89 | 265.89 | 265.89 | 265.89 | 253.37 | 0.21% | - |
| Oct 28, 2024 | 265.33 | 265.33 | 265.33 | 265.33 | 252.84 | -0.12% | - |
| Oct 25, 2024 | 265.66 | 265.66 | 265.66 | 265.66 | 253.15 | -0.70% | - |
| Oct 24, 2024 | 267.54 | 267.54 | 267.54 | 267.54 | 254.94 | 0.47% | - |
| Oct 23, 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 253.75 | -0.49% | - |
| Oct 22, 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 255.00 | 0.36% | - |
| Oct 21, 2024 | 266.63 | 266.63 | 266.63 | 266.63 | 254.07 | -1.64% | - |
| Oct 18, 2024 | 271.08 | 271.08 | 271.08 | 271.08 | 258.31 | 0.26% | - |
| Oct 17, 2024 | 270.38 | 270.38 | 270.38 | 270.38 | 257.64 | -0.78% | - |
| Oct 16, 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 259.68 | 0.07% | - |
| Oct 15, 2024 | 272.32 | 272.32 | 272.32 | 272.32 | 259.49 | 0.54% | - |
| Oct 14, 2024 | 270.86 | 270.86 | 270.86 | 270.86 | 258.10 | -0.10% | - |
| Oct 11, 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 258.36 | -0.24% | - |
| Oct 10, 2024 | 271.79 | 271.79 | 271.79 | 271.79 | 258.99 | -0.17% | - |
| Oct 9, 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 259.43 | -0.19% | - |
| Oct 8, 2024 | 272.76 | 272.76 | 272.76 | 272.76 | 259.92 | 0.37% | - |
| Oct 7, 2024 | 271.76 | 271.76 | 271.76 | 271.76 | 258.96 | -0.36% | - |
| Oct 4, 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 259.90 | -0.93% | - |
| Oct 3, 2024 | 275.31 | 275.31 | 275.31 | 275.31 | 262.34 | -0.85% | - |
| Oct 2, 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 264.59 | -0.69% | - |
| Oct 1, 2024 | 279.61 | 279.61 | 279.61 | 279.61 | 265.64 | 0.69% | - |
| Sep 30, 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 263.83 | 0.17% | - |
| Sep 27, 2024 | 277.22 | 277.22 | 277.22 | 277.22 | 263.37 | 0.19% | - |