LifeX 2049 Inflation-Protected Longevity Income ETF (LIAC)
BATS: LIAC · Real-Time Price · USD
160.80
+0.06 (0.04%)
May 13, 2025, 12:41 PM - Market open
LIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | -0.87% | - |
| May 9, 2025 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | 0.14% | 1 |
| May 8, 2025 | 162.36 | 162.36 | 161.91 | 161.91 | 161.91 | -0.54% | 101 |
| May 7, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | 0.09% | - |
| May 6, 2025 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | 0.33% | 2 |
| May 5, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.21% | 2 |
| May 2, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | -1.11% | 1 |
| May 1, 2025 | 164.27 | 164.27 | 164.27 | 164.27 | 163.41 | -0.59% | - |
| Apr 30, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 164.38 | 0.19% | - |
| Apr 29, 2025 | 164.93 | 164.93 | 164.93 | 164.93 | 164.06 | 0.32% | - |
| Apr 28, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 163.54 | 0.44% | - |
| Apr 25, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 162.82 | 0.03% | - |
| Apr 24, 2025 | 163.64 | 163.64 | 163.64 | 163.64 | 162.78 | 0.81% | - |
| Apr 23, 2025 | 162.32 | 162.32 | 162.32 | 162.32 | 161.47 | 0.56% | - |
| Apr 22, 2025 | 161.41 | 161.41 | 161.41 | 161.41 | 160.57 | 0.65% | - |
| Apr 21, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 159.54 | -0.51% | - |
| Apr 17, 2025 | 161.21 | 161.21 | 161.21 | 161.21 | 160.36 | -0.30% | 1 |
| Apr 16, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 160.85 | 0.38% | 1 |
| Apr 15, 2025 | 161.08 | 161.08 | 161.08 | 161.08 | 160.23 | -0.10% | - |
| Apr 14, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 160.40 | 0.70% | - |
| Apr 11, 2025 | 160.12 | 160.12 | 160.12 | 160.12 | 159.28 | 0.29% | 2 |
| Apr 10, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 158.81 | -2.09% | 4 |
| Apr 9, 2025 | 163.06 | 163.06 | 163.06 | 163.06 | 162.20 | 0.17% | 43 |
| Apr 8, 2025 | 162.79 | 162.79 | 162.79 | 162.79 | 161.93 | -1.01% | 3 |
| Apr 7, 2025 | 164.83 | 165.46 | 164.44 | 164.44 | 163.58 | -1.71% | 9,000 |
| Apr 4, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 166.44 | - | - |
| Apr 3, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 166.43 | 0.58% | - |
| Apr 2, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 165.48 | -0.63% | 415 |
| Apr 1, 2025 | 167.69 | 167.69 | 167.40 | 167.40 | 165.67 | 0.14% | 415 |
| Mar 31, 2025 | 167.17 | 167.17 | 167.17 | 167.17 | 165.45 | 0.63% | 100 |
| Mar 28, 2025 | 166.13 | 166.13 | 166.13 | 166.13 | 164.41 | 0.76% | - |
| Mar 27, 2025 | 164.87 | 164.87 | 164.87 | 164.87 | 163.17 | 0.07% | 506 |
| Mar 26, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 163.05 | -0.23% | 506 |
| Mar 25, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 163.42 | 0.21% | - |
| Mar 24, 2025 | 164.78 | 164.78 | 164.78 | 164.78 | 163.08 | -0.51% | - |
| Mar 21, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 163.92 | -0.33% | 12 |
| Mar 20, 2025 | 166.17 | 166.17 | 166.17 | 166.17 | 164.46 | 0.17% | 12 |
| Mar 19, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 164.18 | 0.56% | 1 |
| Mar 18, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 163.26 | 0.19% | 12 |
| Mar 17, 2025 | 164.66 | 164.66 | 164.66 | 164.66 | 162.96 | 0.17% | 12 |
| Mar 14, 2025 | 164.73 | 164.73 | 164.37 | 164.37 | 162.68 | -0.38% | 141 |
| Mar 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.30 | 0.31% | - |
| Mar 12, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 162.80 | -0.24% | - |
| Mar 11, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 163.20 | -0.50% | - |
| Mar 10, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 164.02 | 0.73% | - |
| Mar 7, 2025 | 164.79 | 164.79 | 164.53 | 164.53 | 162.83 | -0.36% | 135 |
| Mar 6, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 163.43 | -0.18% | 3 |
| Mar 5, 2025 | 165.42 | 165.42 | 165.42 | 165.42 | 163.72 | -0.68% | 3 |
| Mar 4, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 164.83 | -1.11% | 12 |
| Mar 3, 2025 | 168.42 | 168.42 | 168.42 | 168.42 | 165.83 | 0.26% | 5 |