Intelligent Livermore ETF (LIVR)
NASDAQ: LIVR · Real-Time Price · USD
24.00
+0.29 (1.22%)
May 2, 2025, 10:59 AM EDT - Market open

LIVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202524.0524.0523.9523.99-1.18%3
May 1, 202524.1224.1223.6823.7123.71-0.29%3,856
Apr 30, 202523.7823.7823.7823.7823.78-0.08%167
Apr 29, 202523.8223.8223.8023.8023.800.38%425
Apr 28, 202523.6723.7123.6723.7123.710.38%184
Apr 25, 202523.3323.6223.3323.6223.620.81%1,415
Apr 24, 202523.1823.4323.1823.4323.432.47%4,675
Apr 23, 202523.2423.2422.8722.8722.870.51%2,965
Apr 22, 202522.6522.7822.6422.7522.751.88%1,098
Apr 21, 202522.8722.8722.2722.3322.33-1.11%2,809
Apr 17, 202522.5022.6622.3922.5822.580.40%3,933
Apr 16, 202522.4922.4922.4922.4922.49-0.49%158
Apr 15, 202522.6022.6022.6022.6022.600.76%152
Apr 14, 202522.5622.5722.4322.4322.431.13%553
Apr 11, 202521.6922.1821.6922.1822.182.92%4,863
Apr 10, 202521.6721.6921.5521.5521.55-2.66%2,489
Apr 9, 202520.3522.1420.3222.1422.149.57%11,842
Apr 8, 202520.2120.2120.2120.2120.21-2.53%254
Apr 7, 202520.0121.1120.0120.7320.73-1.26%2,614
Apr 4, 202522.2322.2320.9521.0021.00-7.94%6,421
Apr 3, 202523.0223.0622.8122.8122.81-4.82%1,673
Apr 2, 202523.8023.9623.8023.9623.960.53%218
Apr 1, 202523.6723.8323.6723.8323.830.27%474
Mar 31, 202523.5423.7823.2823.7723.77-0.54%3,094
Mar 28, 202523.9923.9923.8423.9023.90-1.89%4,772
Mar 27, 202524.4024.4324.3624.3624.36-0.08%526
Mar 26, 202524.5324.5324.3524.3824.38-1.50%608
Mar 25, 202524.9624.9624.7524.7524.75-0.16%1,103
Mar 24, 202524.5524.8124.5524.7924.791.14%1,917
Mar 21, 202524.3024.5124.3024.5124.51-1.29%3,892
Mar 20, 202524.9024.9224.8324.8324.83-0.91%1,559
Mar 19, 202524.9625.0824.9625.0625.060.15%9,487
Mar 18, 202524.8925.0524.7625.0225.02-617
Mar 17, 202524.6525.0824.6525.0225.021.77%634
Mar 14, 202524.4624.5924.4624.5924.592.72%543
Mar 13, 202524.0424.1423.9123.9423.94-1.14%4,041
Mar 12, 202524.1024.2124.1024.2124.211.30%1,339
Mar 11, 202523.7323.9023.7323.9023.901.23%621
Mar 10, 202523.7223.8723.5323.6123.61-2.92%14,960
Mar 7, 202524.2024.3623.9624.3224.320.60%8,684
Mar 6, 202524.3924.3924.1624.1724.17-1.82%1,490
Mar 5, 202524.3224.6224.2424.6224.622.65%8,463
Mar 4, 202523.8124.3423.5423.9923.990.15%32,171
Mar 3, 202524.6024.7023.8323.9523.95-2.68%4,268
Feb 28, 202524.2024.6124.2024.6124.610.28%10,870
Feb 27, 202524.9624.9624.5324.5424.54-2.39%2,602
Feb 26, 202524.8625.3124.8625.1425.141.65%1,957
Feb 25, 202524.5924.7324.5924.7324.73-0.39%715
Feb 24, 202525.1925.1924.8324.8324.83-2.10%16,546
Feb 21, 202525.6825.6925.2925.3625.36-2.26%1,823