Intelligent Livermore ETF (LIVR)
NASDAQ: LIVR · Real-Time Price · USD
27.16
+0.26 (0.97%)
Jul 3, 2025, 1:04 PM EDT - Market closed
LIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.00 | 27.27 | 27.00 | 27.16 | 27.16 | 0.97% | 21,079 |
| Jul 2, 2025 | 26.77 | 26.97 | 26.77 | 26.90 | 26.90 | 0.45% | 5,488 |
| Jul 1, 2025 | 26.72 | 26.81 | 26.72 | 26.78 | 26.78 | -0.60% | 496 |
| Jun 30, 2025 | 27.00 | 27.00 | 26.88 | 26.94 | 26.94 | 0.50% | 1,559 |
| Jun 27, 2025 | 26.80 | 26.82 | 26.80 | 26.81 | 26.81 | 0.15% | 1,608 |
| Jun 26, 2025 | 26.30 | 26.77 | 26.30 | 26.77 | 26.77 | 1.79% | 1,587 |
| Jun 25, 2025 | 26.22 | 26.30 | 26.22 | 26.30 | 26.30 | 0.04% | 5,168 |
| Jun 24, 2025 | 26.26 | 26.30 | 26.26 | 26.29 | 26.29 | 1.70% | 237 |
| Jun 23, 2025 | 25.80 | 25.85 | 25.74 | 25.85 | 25.85 | 0.19% | 491 |
| Jun 20, 2025 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | -1.04% | 200 |
| Jun 18, 2025 | 26.22 | 26.22 | 26.05 | 26.07 | 26.07 | 0.47% | 648 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.77% | 147 |
| Jun 16, 2025 | 26.15 | 26.22 | 26.15 | 26.15 | 26.15 | 1.09% | 6,134 |
| Jun 13, 2025 | 25.80 | 26.00 | 25.80 | 25.87 | 25.87 | -0.62% | 446 |
| Jun 12, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.34% | 12 |
| Jun 11, 2025 | 25.95 | 26.05 | 25.90 | 25.94 | 25.94 | -0.04% | 1,244 |
| Jun 10, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.12% | 240 |
| Jun 9, 2025 | 25.91 | 26.02 | 25.91 | 25.92 | 25.92 | -0.04% | 6,466 |
| Jun 6, 2025 | 26.02 | 26.02 | 25.93 | 25.93 | 25.93 | -0.23% | 1,082 |
| Jun 5, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.19% | 160 |
| Jun 4, 2025 | 25.71 | 25.94 | 25.71 | 25.94 | 25.94 | 0.35% | 205 |
| Jun 3, 2025 | 25.45 | 25.90 | 25.45 | 25.85 | 25.85 | 0.39% | 1,917 |
| Jun 2, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 1.10% | 7,146 |
| May 30, 2025 | 25.29 | 25.47 | 25.29 | 25.47 | 25.47 | -0.31% | 845 |
| May 29, 2025 | 25.56 | 25.66 | 25.54 | 25.55 | 25.55 | 0.16% | 7,274 |
| May 28, 2025 | 25.58 | 25.58 | 25.51 | 25.51 | 25.51 | -0.29% | 268 |
| May 27, 2025 | 25.60 | 25.60 | 25.57 | 25.59 | 25.59 | 1.33% | 2,057 |
| May 23, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 0.05% | 668 |
| May 22, 2025 | 25.27 | 25.37 | 25.24 | 25.24 | 25.24 | -0.32% | 1,535 |
| May 21, 2025 | 25.47 | 25.56 | 25.32 | 25.32 | 25.32 | -0.78% | 6,683 |
| May 20, 2025 | 25.36 | 25.52 | 25.36 | 25.52 | 25.52 | 0.55% | 1,459 |
| May 19, 2025 | 25.17 | 25.38 | 25.17 | 25.38 | 25.38 | 0.59% | 1,240 |
| May 16, 2025 | 25.18 | 25.23 | 25.07 | 25.23 | 25.23 | 0.28% | 4,977 |
| May 15, 2025 | 25.01 | 25.19 | 24.93 | 25.16 | 25.16 | 0.36% | 2,099 |
| May 14, 2025 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | -0.22% | 1,661 |
| May 13, 2025 | 24.66 | 25.19 | 24.66 | 25.13 | 25.13 | 1.76% | 2,712 |
| May 12, 2025 | 24.86 | 24.86 | 24.60 | 24.69 | 24.69 | 1.35% | 1,681 |
| May 9, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.54% | 299 |
| May 8, 2025 | 24.21 | 24.37 | 24.21 | 24.23 | 24.23 | 0.37% | 1,007 |
| May 7, 2025 | 24.04 | 24.14 | 24.04 | 24.14 | 24.14 | 0.14% | 833 |
| May 6, 2025 | 23.99 | 24.14 | 23.99 | 24.11 | 24.11 | 0.40% | 1,900 |
| May 5, 2025 | 24.16 | 24.16 | 24.01 | 24.01 | 24.01 | 0.13% | 438 |
| May 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.14% | 308 |
| May 1, 2025 | 24.12 | 24.12 | 23.68 | 23.71 | 23.71 | -0.29% | 3,856 |
| Apr 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.08% | 167 |
| Apr 29, 2025 | 23.82 | 23.82 | 23.80 | 23.80 | 23.80 | 0.38% | 425 |
| Apr 28, 2025 | 23.67 | 23.71 | 23.67 | 23.71 | 23.71 | 0.38% | 184 |
| Apr 25, 2025 | 23.33 | 23.62 | 23.33 | 23.62 | 23.62 | 0.81% | 1,415 |
| Apr 24, 2025 | 23.18 | 23.43 | 23.18 | 23.43 | 23.43 | 2.47% | 4,675 |
| Apr 23, 2025 | 23.24 | 23.24 | 22.87 | 22.87 | 22.87 | 0.51% | 2,965 |