Intelligent Livermore ETF (LIVR)
NASDAQ: LIVR · Real-Time Price · USD
25.24
-0.08 (-0.32%)
May 22, 2025, 4:00 PM EDT - Market closed
LIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 22.65 | 22.78 | 22.64 | 22.75 | 22.75 | 1.88% | 1,098 |
| Apr 21, 2025 | 22.87 | 22.87 | 22.27 | 22.33 | 22.33 | -1.11% | 2,809 |
| Apr 17, 2025 | 22.50 | 22.66 | 22.39 | 22.58 | 22.58 | 0.40% | 3,933 |
| Apr 16, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% | 158 |
| Apr 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.76% | 152 |
| Apr 14, 2025 | 22.56 | 22.57 | 22.43 | 22.43 | 22.43 | 1.13% | 553 |
| Apr 11, 2025 | 21.69 | 22.18 | 21.69 | 22.18 | 22.18 | 2.92% | 4,863 |
| Apr 10, 2025 | 21.67 | 21.69 | 21.55 | 21.55 | 21.55 | -2.66% | 2,489 |
| Apr 9, 2025 | 20.35 | 22.14 | 20.32 | 22.14 | 22.14 | 9.57% | 11,842 |
| Apr 8, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -2.53% | 254 |
| Apr 7, 2025 | 20.01 | 21.11 | 20.01 | 20.73 | 20.73 | -1.26% | 2,614 |
| Apr 4, 2025 | 22.23 | 22.23 | 20.95 | 21.00 | 21.00 | -7.94% | 6,421 |
| Apr 3, 2025 | 23.02 | 23.06 | 22.81 | 22.81 | 22.81 | -4.82% | 1,673 |
| Apr 2, 2025 | 23.80 | 23.96 | 23.80 | 23.96 | 23.96 | 0.53% | 218 |
| Apr 1, 2025 | 23.67 | 23.83 | 23.67 | 23.83 | 23.83 | 0.27% | 474 |
| Mar 31, 2025 | 23.54 | 23.78 | 23.28 | 23.77 | 23.77 | -0.54% | 3,094 |
| Mar 28, 2025 | 23.99 | 23.99 | 23.84 | 23.90 | 23.90 | -1.89% | 4,772 |
| Mar 27, 2025 | 24.40 | 24.43 | 24.36 | 24.36 | 24.36 | -0.08% | 526 |
| Mar 26, 2025 | 24.53 | 24.53 | 24.35 | 24.38 | 24.38 | -1.50% | 608 |
| Mar 25, 2025 | 24.96 | 24.96 | 24.75 | 24.75 | 24.75 | -0.16% | 1,103 |
| Mar 24, 2025 | 24.55 | 24.81 | 24.55 | 24.79 | 24.79 | 1.14% | 1,917 |
| Mar 21, 2025 | 24.30 | 24.51 | 24.30 | 24.51 | 24.51 | -1.29% | 3,892 |
| Mar 20, 2025 | 24.90 | 24.92 | 24.83 | 24.83 | 24.83 | -0.91% | 1,559 |
| Mar 19, 2025 | 24.96 | 25.08 | 24.96 | 25.06 | 25.06 | 0.15% | 9,487 |
| Mar 18, 2025 | 24.89 | 25.05 | 24.76 | 25.02 | 25.02 | - | 617 |
| Mar 17, 2025 | 24.65 | 25.08 | 24.65 | 25.02 | 25.02 | 1.77% | 634 |
| Mar 14, 2025 | 24.46 | 24.59 | 24.46 | 24.59 | 24.59 | 2.72% | 543 |
| Mar 13, 2025 | 24.04 | 24.14 | 23.91 | 23.94 | 23.94 | -1.14% | 4,041 |