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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202525.2725.3725.2425.2425.24-0.32%1,535
May 21, 202525.4725.5625.3225.3225.32-0.78%6,683
May 20, 202525.3625.5225.3625.5225.520.55%1,459
May 19, 202525.1725.3825.1725.3825.380.59%1,240
May 16, 202525.1825.2325.0725.2325.230.28%4,977
May 15, 202525.0125.1924.9325.1625.160.36%2,099
May 14, 202525.0125.0725.0125.0725.07-0.22%1,661
May 13, 202524.6625.1924.6625.1325.131.76%2,712
May 12, 202524.8624.8624.6024.6924.691.35%1,681
May 9, 202524.3624.3624.3624.3624.360.54%299
May 8, 202524.2124.3724.2124.2324.230.37%1,007
May 7, 202524.0424.1424.0424.1424.140.14%833
May 6, 202523.9924.1423.9924.1124.110.40%1,900
May 5, 202524.1624.1624.0124.0124.010.13%438
May 2, 202523.9823.9823.9823.9823.981.14%308
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