Intelligent Livermore ETF (LIVR)
NASDAQ: LIVR · Real-Time Price · USD
26.76
-0.39 (-1.44%)
Aug 1, 2025, 11:49 AM EDT - Market open
LIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.61 | 27.05 | 26.61 | 26.86 | 26.86 | -1.08% | 1,304 |
| Jul 31, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.81% | 99 |
| Jul 30, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.34% | 211 |
| Jul 29, 2025 | 27.25 | 27.28 | 27.25 | 27.28 | 27.28 | -0.10% | 770 |
| Jul 28, 2025 | 27.27 | 27.51 | 27.27 | 27.31 | 27.31 | 0.35% | 2,394 |
| Jul 25, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.19% | 204 |
| Jul 24, 2025 | 27.28 | 27.28 | 27.08 | 27.26 | 27.26 | 0.01% | 13,009 |
| Jul 23, 2025 | 26.83 | 27.32 | 26.83 | 27.26 | 27.26 | 2.01% | 16,459 |
| Jul 22, 2025 | 26.66 | 26.72 | 26.63 | 26.72 | 26.72 | 0.03% | 12,733 |
| Jul 21, 2025 | 26.98 | 26.98 | 26.57 | 26.72 | 26.72 | 0.29% | 800 |
| Jul 18, 2025 | 26.70 | 26.72 | 26.64 | 26.64 | 26.64 | -0.18% | 357 |
| Jul 17, 2025 | 26.67 | 26.69 | 26.66 | 26.69 | 26.69 | 0.55% | 340 |
| Jul 16, 2025 | 26.36 | 26.54 | 26.36 | 26.54 | 26.54 | -0.25% | 1,788 |
| Jul 15, 2025 | 26.52 | 26.61 | 26.52 | 26.61 | 26.61 | 0.38% | 253 |
| Jul 14, 2025 | 26.55 | 26.61 | 26.51 | 26.51 | 26.51 | -0.26% | 2,878 |
| Jul 11, 2025 | 26.59 | 26.62 | 26.58 | 26.58 | 26.58 | -0.30% | 906 |
| Jul 10, 2025 | 26.76 | 26.76 | 26.59 | 26.66 | 26.66 | -0.37% | 23,798 |
| Jul 9, 2025 | 26.75 | 26.78 | 26.67 | 26.76 | 26.76 | 0.04% | 783 |
| Jul 8, 2025 | 26.64 | 26.88 | 26.64 | 26.75 | 26.75 | 0.26% | 922 |
| Jul 7, 2025 | 26.90 | 26.90 | 26.68 | 26.68 | 26.68 | -1.77% | 1,718 |
| 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 |