LifeX 2055 Inflation-Protected Longevity Income ETF (LIAM)
BATS: LIAM · Real-Time Price · USD
241.20
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST - Market open
LIAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.32% | 2 |
| Mar 3, 2026 | 241.97 | 241.97 | 241.97 | 241.97 | 241.97 | -0.52% | 49 |
| Mar 2, 2026 | 243.24 | 243.24 | 243.24 | 243.24 | 242.36 | -0.47% | 40 |
| Feb 27, 2026 | 244.42 | 244.42 | 244.39 | 244.39 | 243.50 | 0.06% | 221 |
| Feb 26, 2026 | 244.24 | 244.24 | 244.24 | 244.24 | 243.35 | 0.45% | 2 |
| Feb 25, 2026 | 243.15 | 243.15 | 243.15 | 243.15 | 242.27 | 0.16% | 1 |
| Feb 24, 2026 | 242.77 | 242.77 | 242.77 | 242.77 | 241.89 | 0.07% | - |
| Feb 23, 2026 | 242.61 | 242.61 | 242.61 | 242.61 | 241.73 | 0.05% | 1 |
| Feb 20, 2026 | 242.48 | 242.48 | 242.48 | 242.48 | 241.60 | -0.18% | 2 |
| Feb 19, 2026 | 242.17 | 242.92 | 242.17 | 242.92 | 242.04 | 0.16% | 127 |
| Feb 18, 2026 | 242.53 | 242.53 | 242.53 | 242.53 | 241.65 | -0.15% | 90 |
| Feb 17, 2026 | 242.87 | 242.90 | 242.87 | 242.90 | 242.02 | -0.11% | 428 |
| Feb 13, 2026 | 243.16 | 243.16 | 243.16 | 243.16 | 242.28 | 0.24% | 1 |
| Feb 12, 2026 | 242.58 | 242.58 | 242.58 | 242.58 | 241.70 | 0.88% | - |
| Feb 11, 2026 | 240.46 | 240.46 | 240.46 | 240.46 | 239.59 | -0.26% | 1 |
| Feb 10, 2026 | 241.17 | 241.17 | 241.09 | 241.09 | 240.22 | 0.57% | 107 |
| Feb 9, 2026 | 239.58 | 239.74 | 239.35 | 239.74 | 238.87 | 0.15% | 747 |
| Feb 6, 2026 | 239.38 | 239.38 | 239.38 | 239.38 | 238.51 | 0.10% | 1 |
| Feb 5, 2026 | 239.14 | 239.14 | 239.14 | 239.14 | 238.28 | 0.61% | 6 |
| Feb 4, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 236.84 | -0.23% | 103 |
| Feb 3, 2026 | 237.85 | 238.25 | 237.85 | 238.25 | 237.39 | -0.03% | 282 |
| Feb 2, 2026 | 238.31 | 238.53 | 238.31 | 238.33 | 236.59 | -0.29% | 242 |
| Jan 30, 2026 | 239.02 | 239.02 | 239.02 | 239.02 | 237.27 | -0.34% | - |
| Jan 29, 2026 | 239.85 | 239.85 | 239.85 | 239.85 | 238.09 | -0.16% | - |
| Jan 28, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 238.49 | -0.04% | 6 |
| Jan 27, 2026 | 240.82 | 240.82 | 240.34 | 240.34 | 238.59 | -0.26% | 215 |
| Jan 26, 2026 | 240.97 | 240.97 | 240.97 | 240.97 | 239.20 | 0.30% | - |
| Jan 23, 2026 | 239.47 | 240.24 | 239.47 | 240.24 | 238.48 | 0.27% | 125 |
| Jan 22, 2026 | 239.59 | 239.59 | 239.59 | 239.59 | 237.84 | 0.07% | 1 |
| Jan 21, 2026 | 239.43 | 239.43 | 239.43 | 239.43 | 237.67 | 0.67% | - |
| Jan 20, 2026 | 237.83 | 237.83 | 237.83 | 237.83 | 236.09 | -0.81% | 28 |
| Jan 16, 2026 | 239.76 | 239.76 | 239.76 | 239.76 | 238.01 | -0.37% | 2 |
| Jan 15, 2026 | 240.66 | 240.66 | 240.66 | 240.66 | 238.90 | -0.03% | - |
| Jan 14, 2026 | 240.52 | 240.73 | 240.52 | 240.72 | 238.96 | 0.25% | 725 |
| Jan 13, 2026 | 240.11 | 240.11 | 240.11 | 240.11 | 238.36 | 0.17% | - |
| Jan 12, 2026 | 239.71 | 239.71 | 239.71 | 239.71 | 237.95 | -0.14% | 45 |
| Jan 9, 2026 | 240.03 | 240.03 | 240.03 | 240.03 | 238.28 | 0.48% | - |
| Jan 8, 2026 | 238.88 | 238.88 | 238.88 | 238.88 | 237.13 | -0.43% | - |
| Jan 7, 2026 | 239.92 | 239.92 | 239.92 | 239.92 | 238.17 | 0.30% | 11 |
| Jan 6, 2026 | 238.53 | 239.21 | 238.53 | 239.21 | 237.46 | -0.13% | 103 |
| Jan 5, 2026 | 239.51 | 239.51 | 239.51 | 239.51 | 237.76 | 0.02% | - |
| Jan 2, 2026 | 239.47 | 239.47 | 239.47 | 239.47 | 236.84 | -0.07% | - |
| Dec 31, 2025 | 239.64 | 239.64 | 239.64 | 239.64 | 237.01 | -0.37% | - |
| Dec 30, 2025 | 240.51 | 240.51 | 240.51 | 240.51 | 237.88 | -0.10% | - |
| Dec 29, 2025 | 240.77 | 240.77 | 240.75 | 240.75 | 238.11 | 0.22% | 124 |
| Dec 26, 2025 | 240.21 | 240.21 | 240.21 | 240.21 | 237.57 | -0.18% | 85 |
| Dec 24, 2025 | 240.57 | 240.63 | 240.57 | 240.63 | 237.99 | 0.39% | 141 |
| Dec 23, 2025 | 239.69 | 239.69 | 239.69 | 239.69 | 237.06 | 0.18% | 2 |
| Dec 22, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 236.63 | -0.22% | - |
| Dec 19, 2025 | 239.79 | 239.79 | 239.79 | 239.79 | 237.15 | -0.48% | - |
| Dec 18, 2025 | 240.95 | 240.95 | 240.95 | 240.95 | 238.30 | 0.45% | - |
| Dec 17, 2025 | 239.87 | 239.87 | 239.87 | 239.87 | 237.24 | -0.02% | - |
| Dec 16, 2025 | 239.92 | 239.92 | 239.92 | 239.92 | 237.28 | 0.23% | 1 |
| Dec 15, 2025 | 240.04 | 240.04 | 239.36 | 239.36 | 236.73 | -0.11% | 153 |
| Dec 12, 2025 | 239.41 | 239.63 | 239.41 | 239.63 | 237.00 | -0.42% | 107 |
| Dec 11, 2025 | 242.04 | 242.04 | 240.64 | 240.64 | 238.00 | -0.12% | 136 |
| Dec 10, 2025 | 240.84 | 241.10 | 240.84 | 240.93 | 238.29 | 0.32% | 200 |
| Dec 9, 2025 | 240.15 | 240.15 | 240.15 | 240.15 | 237.52 | -0.04% | 42 |
| Dec 8, 2025 | 240.10 | 240.25 | 240.10 | 240.25 | 237.61 | -0.19% | 204 |
| Dec 5, 2025 | 241.39 | 241.39 | 240.70 | 240.70 | 238.06 | -0.37% | 102 |
| Dec 4, 2025 | 241.73 | 241.73 | 241.60 | 241.60 | 238.95 | -0.30% | 503 |
| Dec 3, 2025 | 242.11 | 242.33 | 242.05 | 242.33 | 239.67 | 0.34% | 226 |
| Dec 2, 2025 | 241.51 | 241.51 | 241.51 | 241.51 | 238.86 | -0.31% | 5 |
| Dec 1, 2025 | 242.27 | 242.27 | 242.27 | 242.27 | 238.76 | -0.73% | 50 |
| Nov 28, 2025 | 244.04 | 244.04 | 244.04 | 244.04 | 240.51 | -0.53% | - |
| Nov 26, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 241.80 | 0.45% | 400 |
| Nov 25, 2025 | 244.74 | 244.74 | 244.09 | 244.24 | 240.71 | 0.31% | 2,126 |
| Nov 24, 2025 | 243.49 | 243.49 | 243.49 | 243.49 | 239.97 | 0.19% | - |
| Nov 21, 2025 | 243.03 | 243.03 | 243.03 | 243.03 | 239.51 | 0.26% | - |
| Nov 20, 2025 | 242.17 | 242.40 | 242.17 | 242.40 | 238.90 | 0.03% | 401 |
| Nov 19, 2025 | 242.32 | 242.32 | 242.32 | 242.32 | 238.82 | -0.21% | - |
| Nov 18, 2025 | 243.49 | 243.49 | 242.41 | 242.83 | 239.32 | -0.04% | 1,883 |
| Nov 17, 2025 | 242.94 | 242.94 | 242.94 | 242.94 | 239.42 | 0.08% | 47 |
| Nov 14, 2025 | 242.74 | 242.74 | 242.74 | 242.74 | 239.23 | -0.35% | 2 |
| Nov 13, 2025 | 243.58 | 243.58 | 243.58 | 243.58 | 240.06 | -0.46% | - |
| Nov 12, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 241.16 | 0.07% | - |
| Nov 11, 2025 | 244.52 | 244.52 | 244.52 | 244.52 | 240.98 | 0.36% | - |
| Nov 10, 2025 | 243.64 | 243.64 | 243.64 | 243.64 | 240.11 | 0.08% | 100 |
| Nov 7, 2025 | 243.44 | 243.44 | 243.44 | 243.44 | 239.92 | -0.06% | - |
| Nov 6, 2025 | 243.57 | 243.57 | 243.57 | 243.57 | 240.05 | 0.52% | 9 |
| Nov 5, 2025 | 242.31 | 242.31 | 242.31 | 242.31 | 238.81 | -0.73% | 4 |
| Nov 4, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 240.57 | -0.23% | - |
| Nov 3, 2025 | 244.67 | 244.67 | 244.67 | 244.67 | 240.29 | -0.38% | 26 |
| Oct 31, 2025 | 245.61 | 245.61 | 245.61 | 245.61 | 241.21 | 0.13% | 14 |
| Oct 30, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 240.90 | -0.50% | - |
| Oct 29, 2025 | 246.52 | 246.52 | 246.52 | 246.52 | 242.11 | -0.84% | 5 |
| Oct 28, 2025 | 248.40 | 248.99 | 248.33 | 248.61 | 244.16 | 0.29% | 2,653 |
| Oct 27, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 243.46 | 0.10% | 47 |
| Oct 24, 2025 | 247.64 | 247.64 | 247.64 | 247.64 | 243.21 | 0.03% | 18 |
| Oct 23, 2025 | 248.07 | 248.07 | 247.58 | 247.58 | 243.15 | -0.39% | 102 |
| Oct 22, 2025 | 248.56 | 248.56 | 248.56 | 248.56 | 244.11 | 0.20% | - |
| Oct 21, 2025 | 248.28 | 248.28 | 248.05 | 248.05 | 243.61 | 0.52% | 213 |
| Oct 20, 2025 | 246.50 | 246.80 | 246.50 | 246.76 | 242.34 | 0.23% | 344 |
| Oct 17, 2025 | 246.70 | 246.70 | 246.20 | 246.20 | 241.80 | -0.31% | 307 |
| Oct 16, 2025 | 246.96 | 246.96 | 246.96 | 246.96 | 242.54 | 0.47% | - |
| Oct 15, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 241.40 | -0.13% | 38 |
| Oct 14, 2025 | 246.13 | 246.13 | 246.13 | 246.13 | 241.73 | 0.11% | 5 |
| Oct 13, 2025 | 245.86 | 245.86 | 245.86 | 245.86 | 241.46 | 0.05% | 25 |
| Oct 10, 2025 | 245.73 | 245.73 | 245.73 | 245.73 | 241.33 | 0.84% | 3 |
| Oct 9, 2025 | 243.69 | 243.69 | 243.69 | 243.69 | 239.33 | -0.14% | - |