LifeX 2050 Inflation-Protected Longevity Income ETF (LIAE)
BATS: LIAE · Real-Time Price · USD
167.85
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
LIAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | -0.86% | - |
| May 9, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0.15% | - |
| May 8, 2025 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | -0.55% | - |
| May 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.09% | - |
| May 6, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | 0.35% | 102 |
| May 5, 2025 | 169.58 | 169.58 | 169.25 | 169.25 | 169.25 | -0.16% | 102 |
| May 2, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -1.15% | 1 |
| May 1, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 170.64 | -0.55% | - |
| Apr 30, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 171.58 | 0.13% | - |
| Apr 29, 2025 | 172.22 | 172.22 | 172.22 | 172.22 | 171.36 | 0.35% | - |
| Apr 28, 2025 | 171.62 | 171.62 | 171.62 | 171.62 | 170.76 | 0.41% | - |
| Apr 25, 2025 | 170.92 | 170.92 | 170.92 | 170.92 | 170.06 | 0.03% | - |
| Apr 24, 2025 | 170.86 | 170.86 | 170.86 | 170.86 | 170.00 | 0.81% | - |
| Apr 23, 2025 | 169.48 | 169.48 | 169.48 | 169.48 | 168.63 | 0.58% | - |
| Apr 22, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 167.66 | 0.67% | - |
| Apr 21, 2025 | 167.38 | 167.38 | 167.38 | 167.38 | 166.54 | -0.54% | - |
| Apr 17, 2025 | 168.29 | 168.29 | 168.29 | 168.29 | 167.44 | -0.32% | - |
| Apr 16, 2025 | 168.83 | 168.83 | 168.83 | 168.83 | 167.98 | 0.39% | - |
| Apr 15, 2025 | 168.17 | 168.17 | 168.17 | 168.17 | 167.32 | -0.11% | 1 |
| Apr 14, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 167.51 | 0.76% | 1 |
| Apr 11, 2025 | 167.08 | 167.08 | 167.08 | 167.08 | 166.24 | 0.16% | - |
| Apr 10, 2025 | 166.81 | 166.81 | 166.81 | 166.81 | 165.97 | -2.08% | 1 |
| Apr 9, 2025 | 170.36 | 170.36 | 170.36 | 170.36 | 169.51 | 0.38% | 1 |
| Apr 8, 2025 | 169.71 | 169.71 | 169.71 | 169.71 | 168.86 | -1.04% | - |
| Apr 7, 2025 | 171.58 | 171.58 | 171.50 | 171.50 | 170.64 | -1.83% | 2,000 |
| Apr 4, 2025 | 174.69 | 174.69 | 174.69 | 174.69 | 173.81 | -0.08% | - |
| Apr 3, 2025 | 174.83 | 174.83 | 174.83 | 174.83 | 173.95 | 0.54% | - |
| Apr 2, 2025 | 173.89 | 173.89 | 173.89 | 173.89 | 173.01 | -0.60% | - |
| Apr 1, 2025 | 174.94 | 174.94 | 174.94 | 174.94 | 173.21 | 0.15% | - |
| Mar 31, 2025 | 174.68 | 174.68 | 174.68 | 174.68 | 172.95 | 0.64% | - |
| Mar 28, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 171.84 | 0.77% | - |
| Mar 27, 2025 | 172.23 | 172.23 | 172.23 | 172.23 | 170.53 | 0.06% | - |
| Mar 26, 2025 | 172.13 | 172.13 | 172.13 | 172.13 | 170.43 | -0.24% | - |
| Mar 25, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 170.85 | 0.21% | 1 |
| Mar 24, 2025 | 172.19 | 172.19 | 172.19 | 172.19 | 170.48 | -0.53% | 1 |
| Mar 21, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 171.39 | -0.36% | - |
| Mar 20, 2025 | 173.73 | 173.73 | 173.73 | 173.73 | 172.01 | 0.17% | 450 |
| Mar 19, 2025 | 173.58 | 173.58 | 173.43 | 173.43 | 171.72 | 0.57% | 450 |
| Mar 18, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 170.75 | 0.19% | - |
| Mar 17, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 170.42 | 0.18% | - |
| Mar 14, 2025 | 171.81 | 171.81 | 171.81 | 171.81 | 170.11 | -0.38% | - |
| Mar 13, 2025 | 172.47 | 172.47 | 172.47 | 172.47 | 170.77 | 0.32% | - |
| Mar 12, 2025 | 171.92 | 171.92 | 171.92 | 171.92 | 170.22 | -0.26% | - |
| Mar 11, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 170.66 | -0.51% | - |
| Mar 10, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 171.54 | 0.69% | - |
| Mar 7, 2025 | 172.07 | 172.07 | 172.07 | 172.07 | 170.37 | -0.32% | - |
| Mar 6, 2025 | 172.62 | 172.62 | 172.62 | 172.62 | 170.91 | -0.18% | 2 |
| Mar 5, 2025 | 172.92 | 172.92 | 172.92 | 172.92 | 171.21 | -0.67% | 2 |
| Mar 4, 2025 | 174.09 | 174.09 | 174.09 | 174.09 | 172.37 | -1.15% | 3 |
| Mar 3, 2025 | 176.13 | 176.13 | 176.13 | 176.13 | 173.53 | 0.22% | 3 |