Stone Ridge 2062 Inflation-Protected Longevity Income ETF (LIAW)
BATS: LIAW · Real-Time Price · USD
240.35
-2.41 (-0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed
LIAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 245.16 | 245.16 | 245.16 | 245.16 | 245.16 | 0.99% | - |
| Apr 23, 2025 | 242.76 | 242.76 | 242.76 | 242.76 | 242.76 | 0.86% | - |
| Apr 22, 2025 | 240.68 | 240.68 | 240.68 | 240.68 | 240.68 | 0.89% | - |
| Apr 21, 2025 | 238.55 | 238.55 | 238.55 | 238.55 | 238.55 | -0.75% | - |
| Apr 17, 2025 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | -0.57% | - |
| Apr 16, 2025 | 241.74 | 241.74 | 241.74 | 241.74 | 241.74 | 0.50% | - |
| Apr 15, 2025 | 240.54 | 240.54 | 240.54 | 240.54 | 240.54 | -0.22% | 450 |
| Apr 14, 2025 | 240.96 | 241.07 | 240.96 | 241.07 | 241.07 | 0.85% | 450 |
| Apr 11, 2025 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 0.55% | - |
| Apr 10, 2025 | 237.74 | 237.74 | 237.74 | 237.74 | 237.74 | -3.11% | - |
| Apr 9, 2025 | 245.37 | 245.37 | 245.37 | 245.37 | 245.37 | 1.07% | - |
| Apr 8, 2025 | 242.78 | 242.78 | 242.78 | 242.78 | 242.78 | -1.61% | - |
| Apr 7, 2025 | 247.05 | 247.05 | 246.75 | 246.75 | 246.75 | -2.66% | 2,000 |
| Apr 4, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.45% | - |
| Apr 3, 2025 | 252.36 | 252.36 | 252.36 | 252.36 | 252.36 | -0.03% | 2 |
| Apr 2, 2025 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | -0.36% | 2 |
| Apr 1, 2025 | 253.36 | 253.36 | 253.36 | 253.36 | 252.50 | 0.33% | 10,902 |
| Mar 31, 2025 | 251.38 | 252.53 | 251.37 | 252.53 | 251.67 | 0.84% | 10,902 |
| Mar 28, 2025 | 250.42 | 250.42 | 250.42 | 250.42 | 249.57 | 0.89% | 2 |
| Mar 27, 2025 | 248.21 | 248.21 | 248.21 | 248.21 | 247.37 | -0.03% | 2 |
| Mar 26, 2025 | 248.29 | 248.29 | 248.29 | 248.29 | 247.45 | -0.44% | - |
| Mar 25, 2025 | 249.39 | 249.39 | 249.39 | 249.39 | 248.54 | 0.16% | 1 |
| Mar 24, 2025 | 248.99 | 248.99 | 248.99 | 248.99 | 248.15 | -0.66% | 1 |
| Mar 21, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 249.80 | -0.70% | - |
| Mar 20, 2025 | 252.43 | 252.43 | 252.43 | 252.43 | 251.57 | 0.28% | - |
| Mar 19, 2025 | 251.73 | 251.73 | 251.73 | 251.73 | 250.88 | 0.22% | - |
| Mar 18, 2025 | 251.19 | 251.19 | 251.19 | 251.19 | 250.34 | 0.66% | - |
| Mar 17, 2025 | 249.54 | 249.54 | 249.54 | 249.54 | 248.70 | 0.19% | - |
| Mar 14, 2025 | 249.07 | 249.07 | 249.07 | 249.07 | 248.23 | -0.43% | - |
| Mar 13, 2025 | 250.16 | 250.16 | 250.16 | 250.16 | 249.31 | 0.50% | - |
| Mar 12, 2025 | 248.91 | 248.91 | 248.91 | 248.91 | 248.07 | -0.39% | - |
| Mar 11, 2025 | 249.88 | 249.88 | 249.88 | 249.88 | 249.03 | -0.68% | - |
| Mar 10, 2025 | 251.58 | 251.58 | 251.58 | 251.58 | 250.73 | 0.78% | - |
| Mar 7, 2025 | 249.62 | 249.62 | 249.62 | 249.62 | 248.78 | -0.37% | - |
| Mar 6, 2025 | 250.56 | 250.56 | 250.56 | 250.56 | 249.72 | -0.18% | 2 |
| Mar 5, 2025 | 251.01 | 251.01 | 251.01 | 251.01 | 250.16 | -0.71% | 2 |
| Mar 4, 2025 | 252.81 | 252.81 | 252.81 | 252.81 | 251.96 | -1.47% | 2 |
| Mar 3, 2025 | 256.59 | 256.59 | 256.59 | 256.59 | 254.87 | 0.32% | 2 |
| Feb 28, 2025 | 255.77 | 255.77 | 255.77 | 255.77 | 254.04 | 1.58% | 1 |
| Feb 27, 2025 | 251.79 | 251.79 | 251.79 | 251.79 | 250.09 | -0.77% | 1 |
| Feb 26, 2025 | 253.73 | 253.73 | 253.73 | 253.73 | 252.02 | 0.15% | - |
| Feb 25, 2025 | 253.35 | 253.35 | 253.35 | 253.35 | 251.64 | 0.79% | 3 |
| Feb 24, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 249.66 | 0.49% | 3 |
| Feb 21, 2025 | 250.12 | 250.12 | 250.12 | 250.12 | 248.43 | 0.04% | 1 |
| Feb 20, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 248.33 | 1.08% | 3 |
| Feb 19, 2025 | 247.33 | 247.33 | 247.33 | 247.33 | 245.67 | -3.66% | 3 |
| Feb 18, 2025 | 256.74 | 256.74 | 256.74 | 256.74 | 246.16 | -0.84% | 2 |
| Feb 14, 2025 | 258.92 | 258.92 | 258.92 | 258.92 | 248.26 | 0.34% | 4 |
| Feb 13, 2025 | 258.06 | 258.06 | 258.06 | 258.06 | 247.43 | 1.47% | 8 |
| Feb 12, 2025 | 254.31 | 254.31 | 254.31 | 254.31 | 243.84 | -1.50% | 1 |