Stone Ridge 2063 Inflation-Protected Longevity Income ETF (LIAX)
BATS: LIAX · Real-Time Price · USD
254.99
+1.28 (0.50%)
Feb 20, 2025, 4:00 PM EST - Market closed
LIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 256.23 | 256.23 | 256.23 | 256.23 | 256.23 | 0.49% | 2 |
| Feb 20, 2025 | 254.99 | 254.99 | 254.99 | 254.99 | 254.99 | 0.50% | 2 |
| Feb 19, 2025 | 253.71 | 253.71 | 253.71 | 253.71 | 253.71 | -3.61% | 5 |
| Feb 18, 2025 | 263.21 | 263.21 | 263.21 | 263.21 | 253.36 | -0.99% | 4 |
| Feb 14, 2025 | 265.83 | 265.83 | 265.83 | 265.83 | 255.89 | 0.35% | 7 |
| Feb 13, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 254.99 | 1.52% | 3 |
| Feb 12, 2025 | 260.94 | 260.94 | 260.94 | 260.94 | 251.17 | -1.54% | 3 |
| Feb 11, 2025 | 265.01 | 265.01 | 265.01 | 265.01 | 255.09 | -0.22% | 1 |
| Feb 10, 2025 | 265.50 | 265.60 | 265.50 | 265.60 | 255.67 | -0.26% | 48 |
| Feb 7, 2025 | 266.29 | 266.29 | 266.29 | 266.29 | 256.33 | -0.66% | - |
| Feb 6, 2025 | 268.08 | 268.08 | 268.08 | 268.08 | 258.05 | -0.13% | - |
| Feb 5, 2025 | 268.43 | 268.43 | 268.43 | 268.43 | 258.39 | 1.37% | - |
| Feb 4, 2025 | 264.81 | 264.81 | 264.81 | 264.81 | 254.91 | -0.11% | - |
| Feb 3, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | 254.36 | 0.97% | - |
| Jan 31, 2025 | 263.20 | 263.20 | 262.54 | 262.54 | 251.91 | -0.27% | 62 |
| Jan 30, 2025 | 263.25 | 263.25 | 263.25 | 263.25 | 252.59 | -0.01% | 2 |
| Jan 29, 2025 | 263.28 | 263.28 | 263.28 | 263.28 | 252.61 | -0.18% | - |
| Jan 28, 2025 | 263.75 | 263.75 | 263.75 | 263.75 | 253.07 | -0.07% | - |
| Jan 27, 2025 | 263.93 | 263.93 | 263.93 | 263.93 | 253.24 | 1.01% | - |
| Jan 24, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 250.71 | 0.54% | - |
| Jan 23, 2025 | 259.90 | 259.90 | 259.90 | 259.90 | 249.37 | -0.11% | - |
| Jan 22, 2025 | 260.18 | 260.18 | 260.18 | 260.18 | 249.64 | -0.24% | - |
| Jan 21, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 250.24 | 0.66% | - |
| Jan 17, 2025 | 259.09 | 259.09 | 259.09 | 259.09 | 248.60 | 0.08% | - |
| Jan 16, 2025 | 258.89 | 258.89 | 258.89 | 258.89 | 248.40 | 0.20% | - |
| Jan 15, 2025 | 258.37 | 258.37 | 258.37 | 258.37 | 247.90 | 1.39% | - |
| Jan 14, 2025 | 254.82 | 254.82 | 254.82 | 254.82 | 244.50 | -0.26% | - |
| Jan 13, 2025 | 255.47 | 255.47 | 255.47 | 255.47 | 245.13 | 0.06% | - |
| Jan 10, 2025 | 255.32 | 255.32 | 255.32 | 255.32 | 244.98 | -0.94% | - |
| Jan 8, 2025 | 257.75 | 257.75 | 257.75 | 257.75 | 247.31 | 0.43% | - |
| Jan 7, 2025 | 256.64 | 256.64 | 256.64 | 256.64 | 246.25 | -0.50% | - |
| Jan 6, 2025 | 257.93 | 257.93 | 257.93 | 257.93 | 247.48 | -0.24% | - |
| Jan 3, 2025 | 258.55 | 258.55 | 258.55 | 258.55 | 248.07 | -0.93% | - |
| Jan 2, 2025 | 260.97 | 260.97 | 260.97 | 260.97 | 249.58 | 0.07% | - |
| Dec 31, 2024 | 260.78 | 260.78 | 260.78 | 260.78 | 249.39 | -0.31% | - |
| Dec 30, 2024 | 261.58 | 261.58 | 261.58 | 261.58 | 250.16 | 0.31% | - |
| Dec 27, 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 249.38 | -0.72% | - |
| Dec 26, 2024 | 262.65 | 262.65 | 262.65 | 262.65 | 251.18 | 0.04% | - |
| Dec 24, 2024 | 262.56 | 262.56 | 262.56 | 262.56 | 251.09 | 0.52% | - |
| Dec 23, 2024 | 261.19 | 261.19 | 261.19 | 261.19 | 249.79 | -0.35% | - |
| Dec 20, 2024 | 262.10 | 262.20 | 262.10 | 262.10 | 250.66 | 0.25% | 202 |
| Dec 19, 2024 | 261.44 | 261.44 | 261.44 | 261.44 | 250.02 | -1.13% | - |
| Dec 18, 2024 | 264.44 | 264.44 | 264.44 | 264.44 | 252.89 | -1.00% | - |
| Dec 17, 2024 | 267.40 | 267.40 | 266.70 | 267.10 | 255.44 | -0.10% | 510 |
| Dec 16, 2024 | 267.37 | 267.37 | 267.37 | 267.37 | 255.70 | -0.07% | - |
| Dec 13, 2024 | 267.30 | 267.55 | 267.30 | 267.55 | 255.87 | -0.59% | 42 |
| Dec 12, 2024 | 269.00 | 269.15 | 269.00 | 269.15 | 257.39 | -0.94% | 42 |
| Dec 11, 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 259.84 | -0.62% | 42 |
| Dec 10, 2024 | 273.10 | 273.41 | 273.10 | 273.41 | 261.47 | -0.04% | 42 |
| Dec 9, 2024 | 273.30 | 273.51 | 273.30 | 273.51 | 261.56 | -0.55% | 45 |
| Dec 6, 2024 | 275.02 | 275.02 | 275.02 | 275.02 | 263.01 | 0.08% | 52 |
| Dec 5, 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 262.80 | -0.34% | 52 |
| Dec 4, 2024 | 275.40 | 275.75 | 275.40 | 275.75 | 263.71 | 0.97% | 182 |
| Dec 3, 2024 | 274.10 | 274.40 | 273.10 | 273.10 | 261.17 | -0.44% | 115 |
| Dec 2, 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 261.52 | -0.22% | 10 |
| Nov 29, 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 262.10 | 0.91% | 510 |
| Nov 27, 2024 | 272.70 | 272.70 | 272.41 | 272.41 | 259.72 | 0.43% | 42 |
| Nov 26, 2024 | 271.30 | 271.30 | 271.26 | 271.26 | 258.62 | -0.52% | 42 |
| Nov 25, 2024 | 272.50 | 272.68 | 272.50 | 272.68 | 259.98 | 1.51% | 42 |
| Nov 22, 2024 | 268.40 | 268.63 | 268.40 | 268.63 | 256.12 | 0.16% | 42 |
| Nov 21, 2024 | 268.00 | 268.20 | 268.00 | 268.20 | 255.70 | -0.22% | 42 |
| Nov 20, 2024 | 268.60 | 268.78 | 268.60 | 268.78 | 256.26 | -0.13% | 45 |
| Nov 19, 2024 | 269.00 | 269.12 | 269.00 | 269.12 | 256.58 | 0.31% | 45 |
| Nov 18, 2024 | 268.10 | 268.30 | 268.10 | 268.30 | 255.80 | 0.28% | 45 |
| Nov 15, 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 255.08 | -0.14% | 56 |
| Nov 14, 2024 | 267.70 | 267.93 | 267.70 | 267.93 | 255.45 | 0.30% | 56 |
| Nov 13, 2024 | 267.12 | 267.12 | 267.12 | 267.12 | 254.68 | -0.77% | - |
| Nov 12, 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 256.65 | -1.57% | - |
| Nov 11, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 260.76 | -0.39% | - |
| Nov 8, 2024 | 274.50 | 274.58 | 274.50 | 274.58 | 261.79 | 1.16% | 56 |
| Nov 7, 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 258.80 | 0.54% | - |
| Nov 6, 2024 | 269.99 | 269.99 | 269.99 | 269.99 | 257.41 | -1.11% | - |
| Nov 5, 2024 | 273.02 | 273.02 | 273.02 | 273.02 | 260.30 | 0.41% | - |
| Nov 4, 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 259.23 | 0.33% | - |
| Nov 1, 2024 | 270.99 | 270.99 | 270.99 | 270.99 | 257.58 | -1.03% | 768 |
| Oct 31, 2024 | 274.10 | 274.80 | 273.80 | 273.80 | 260.25 | -0.41% | 768 |
| Oct 30, 2024 | 275.30 | 276.00 | 274.60 | 274.94 | 261.33 | 0.81% | 2,040 |
| Oct 29, 2024 | 270.90 | 272.72 | 270.90 | 272.72 | 259.22 | 0.22% | 760 |
| Oct 28, 2024 | 272.10 | 272.13 | 271.40 | 272.13 | 258.66 | -0.15% | 1,340 |
| Oct 25, 2024 | 272.54 | 272.54 | 272.54 | 272.54 | 259.06 | -0.69% | 1 |
| Oct 24, 2024 | 274.43 | 274.43 | 274.43 | 274.43 | 260.85 | 0.47% | - |
| Oct 23, 2024 | 273.15 | 273.15 | 273.15 | 273.15 | 259.63 | -0.52% | - |
| Oct 22, 2024 | 274.59 | 274.59 | 274.59 | 274.59 | 261.00 | 0.36% | - |
| Oct 21, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 260.06 | -1.68% | - |
| Oct 18, 2024 | 278.27 | 278.27 | 278.27 | 278.27 | 264.49 | 0.28% | - |
| Oct 17, 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 263.75 | -0.81% | - |
| Oct 16, 2024 | 279.76 | 279.76 | 279.76 | 279.76 | 265.91 | 0.09% | - |
| Oct 15, 2024 | 279.51 | 279.51 | 279.51 | 279.51 | 265.67 | 0.48% | - |
| Oct 14, 2024 | 278.18 | 278.18 | 278.18 | 278.18 | 264.41 | -0.10% | - |
| Oct 11, 2024 | 278.70 | 278.70 | 278.47 | 278.47 | 264.69 | -0.21% | 660 |
| Oct 10, 2024 | 278.80 | 279.06 | 278.80 | 279.06 | 265.25 | -0.12% | 280 |
| Oct 9, 2024 | 279.39 | 279.39 | 279.39 | 279.39 | 265.57 | -0.24% | - |
| Oct 8, 2024 | 280.07 | 280.07 | 280.07 | 280.07 | 266.21 | 0.36% | 30 |
| Oct 7, 2024 | 279.80 | 279.80 | 279.06 | 279.06 | 265.25 | -0.35% | 30 |
| Oct 4, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 266.19 | -1.01% | - |
| Oct 3, 2024 | 282.91 | 282.91 | 282.91 | 282.91 | 268.91 | -0.92% | 2,010 |
| Oct 2, 2024 | 284.00 | 286.00 | 283.90 | 285.53 | 271.40 | -0.68% | 2,010 |
| Oct 1, 2024 | 289.10 | 289.10 | 287.40 | 287.47 | 272.45 | 0.75% | 3,910 |
| Sep 30, 2024 | 285.90 | 286.00 | 285.30 | 285.32 | 270.41 | 0.11% | 570 |
| Sep 27, 2024 | 286.10 | 286.10 | 285.02 | 285.02 | 270.12 | 0.25% | 1,560 |